Historical Data for Horizon Global Corporation (HZN)

$ 4.03   0.23 (+6.05%) Volume: 111.35k 6:30 PM EDT Sep 19, 2019
After Hours:  $ 4.03 0.00 (0.00%) Volume: 479 4:31 PM EDT Sep 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 3.82 4.20 3.82 4.03 111.35k 0.23 6.05% 4.03 447.78k 1,018
09/18/19 3.97 3.98 3.71 3.80 92.42k -0.19 -4.76% 3.80 352.17k 851
09/17/19 4.27 4.2973 3.97 3.99 146.76k -0.25 -5.90% 3.99 594.99k 1,302
09/16/19 4.25 4.32 4.1581 4.24 114k -0.05 -1.17% 4.24 483.13k 1,466
09/13/19 4.41 4.50 4.26 4.29 227.61k -0.09 -2.05% 4.29 988.42k 1,894
09/12/19 4.48 4.53 4.32 4.38 153.96k -0.09 -2.01% 4.38 684.21k 1,629
09/11/19 4.50 4.58 4.30 4.47 162.1k -0.02 -0.45% 4.47 716.22k 1,088
09/10/19 4.23 4.60 4.21 4.49 142.92k 0.16 3.70% 4.49 629.01k 1,883
09/09/19 4.62 4.62 4.28 4.33 104.54k -0.20 -4.42% 4.33 452.6k 927
09/06/19 4.49 4.62 4.38 4.53 136.3k -0.08 -1.74% 4.53 614.49k 1,652
09/05/19 4.45 4.70 4.35 4.61 80.49k 0.22 5.01% 4.61 365.42k 735
09/04/19 4.44 4.48 4.25 4.39 70.32k -0.02 -0.45% 4.39 306.34k 580
09/03/19 4.20 4.49 4.01 4.41 210.13k 0.23 5.50% 4.41 890.71k 1,587
08/30/19 4.21 4.22 4.12 4.18 62.25k -0.01 -0.24% 4.18 260.51k 500
08/29/19 4.17 4.30 4.11 4.19 75.95k -0.01 -0.24% 4.19 318.64k 679
08/28/19 4.10 4.28 4.10 4.20 70.03k 0.12 2.94% 4.20 293.95k 598
08/27/19 4.09 4.155 4.04 4.08 163.73k 0.05 1.24% 4.08 670.54k 1,078
08/26/19 4.00 4.14 3.96 4.03 340.08k 0.04 1.00% 4.03 1.37m 2,789
08/23/19 4.04 4.07 3.80 3.99 388.72k -0.02 -0.50% 3.99 1.55m 2,188
08/22/19 3.91 4.04 3.91 4.01 73.07k 0.10 2.56% 4.01 291.95k 592
08/21/19 3.81 3.99 3.77 3.91 213.98k 0.13 3.44% 3.91 835.23k 1,289
08/20/19 3.67 3.85 3.61 3.78 130.4k 0.08 2.16% 3.78 489.09k 789