Historical Data for Horizon Global Corporation (HZN)

$ 4.87   0.31 (+6.80%) Volume: 135.48k 6:30 PM EST 11-Nov-2019
After Hours:  $ 4.87 0.00 (0.00%) Volume: 1.43k 5:37 PM EST 11-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/11/19 4.57 4.88 4.56 4.87 135.48k 0.31 6.80% 4.87 649.05k 589
11/08/19 4.59 4.63 4.46 4.56 66.75k -0.04 -0.87% 4.56 304.34k 480
11/07/19 4.50 4.61 4.45 4.60 58.44k 0.15 3.37% 4.60 263.88k 438
11/06/19 4.37 4.52 4.35 4.45 43.18k 0.06 1.37% 4.45 192.38k 369
11/05/19 4.20 4.50 4.19 4.39 47k 0.18 4.28% 4.39 205.55k 349
11/04/19 4.04 4.355 4.02 4.21 80.37k 0.20 4.99% 4.21 337.14k 562
11/01/19 3.87 4.03 3.83 4.01 113.65k 0.17 4.43% 4.01 452.95k 425
10/31/19 4.01 4.01 3.82 3.84 49.94k -0.17 -4.24% 3.84 193.49k 311
10/30/19 4.05 4.12 3.96 4.01 45.57k -0.03 -0.74% 4.01 183.79k 418
10/29/19 4.00 4.12 3.9688 4.04 67.43k 0.01 0.25% 4.04 273.11k 530
10/28/19 4.03 4.09 3.96 4.03 27.94k 0.00 0.00% 4.03 112.01k 642
10/25/19 3.96 4.07 3.94 4.03 373.82k 0.04 1.00% 4.03 1.5m 435
10/24/19 4.05 4.05 3.87 3.99 59.26k -0.10 -2.44% 3.99 235.77k 429
10/23/19 4.04 4.11 3.98 4.09 73.76k 0.03 0.74% 4.09 299.14k 588
10/22/19 4.01 4.12 3.96 4.06 57.07k 0.07 1.75% 4.06 230.97k 588
10/21/19 4.06 4.08 3.97 3.99 45.12k -0.03 -0.75% 3.99 181.22k 428
10/18/19 3.99 4.06 3.91 4.02 35.98k 0.03 0.75% 4.02 143.9k 390
10/17/19 3.98 4.34 3.94 3.99 138.56k 0.05 1.27% 3.99 568.26k 2,342
10/16/19 3.86 3.97 3.80 3.94 70.77k 0.14 3.68% 3.94 275.54k 846
10/15/19 3.67 3.84 3.67 3.80 26.76k 0.12 3.26% 3.80 101.86k 485
10/14/19 3.83 3.83 3.59 3.68 53.93k -0.15 -3.92% 3.68 200.29k 761