Historical Data for Horizon Global Corporation (HZN)

$ 3.97   0.08 (+2.06%) Volume: 4.31k 10:43 AM EDT 18-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/18/19 3.86 3.97 3.85 3.97 4.31k 0.08 2.06% 3.97 16.9k 51
07/17/19 3.85 3.98 3.85 3.89 42.39k 0.02 0.52% 3.89 166.66k 348
07/16/19 3.79 3.93 3.72 3.87 64.41k 0.05 1.31% 3.87 245.88k 374
07/15/19 3.62 3.89 3.50 3.82 34.17k 0.24 6.70% 3.82 128.9k 258
07/12/19 3.53 3.60 3.52 3.58 41.31k 0.03 0.85% 3.58 147.8k 254
07/11/19 3.59 3.70 3.48 3.55 167.53k -0.13 -3.53% 3.55 599.51k 948
07/10/19 3.95 4.00 3.66 3.68 92.4k -0.25 -6.36% 3.68 359.66k 641
07/09/19 3.89 3.96 3.89 3.93 60.01k 0.01 0.26% 3.93 236.75k 452
07/08/19 3.71 3.99 3.5791 3.92 59.36k 0.23 6.23% 3.92 225.34k 422
07/05/19 3.68 3.73 3.65 3.69 72.18k 0.02 0.54% 3.69 266.74k 796
07/03/19 3.67 3.70 3.62 3.67 65.07k -0.07 -1.87% 3.67 238.48k 503
07/02/19 3.80 3.80 3.67 3.74 120.09k 0.03 0.81% 3.74 448.21k 974
07/01/19 3.61 3.82 3.61 3.71 78.66k 0.12 3.34% 3.71 290.24k 668
06/28/19 3.56 3.83 3.55 3.59 120.03k 0.02 0.56% 3.59 442.01k 724
06/27/19 3.65 3.75 3.52 3.57 50.43k -0.04 -1.11% 3.57 183.79k 373
06/26/19 3.56 3.74 3.50 3.61 80.78k 0.08 2.27% 3.61 292.79k 574
06/25/19 3.70 3.70 3.47 3.53 77.85k -0.12 -3.29% 3.53 276.08k 445
06/24/19 3.61 3.73 3.5601 3.65 81.27k 0.10 2.82% 3.65 295.23k 635
06/21/19 3.93 3.96 3.53 3.55 114.05k -0.34 -8.74% 3.55 414.07k 580
06/20/19 3.95 3.96 3.809 3.89 56.66k 0.00 0.00% 3.89 220.5k 467
06/19/19 3.97 3.99 3.86 3.89 57.37k -0.05 -1.27% 3.89 225.57k 470
06/18/19 4.03 4.03 3.82 3.94 61.72k 0.00 0.00% 3.94 244.04k 452