Historical Data for Horizon Global Corporation (HZN)

$ 1.84   -0.03 (-1.60%) Volume: 14.71k 4:10 PM EDT Apr 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/01/20 1.80 1.86 1.77 1.84 14.71k -0.03 -1.60% 1.84 26.71k 155
03/31/20 1.91 1.91 1.83 1.87 8.83k -0.04 -2.09% 1.87 16.55k 112
03/30/20 1.97 2.02 1.90 1.91 54.85k -0.06 -3.05% 1.91 107.26k 289
03/27/20 1.97 2.12 1.95 1.97 63.93k -0.17 -7.94% 1.97 129.85k 367
03/26/20 1.74 2.18 1.74 2.14 119.07k 0.41 23.70% 2.14 243.34k 670
03/25/20 1.95 2.0099 1.69 1.73 119.52k -0.10 -5.46% 1.73 215.84k 569
03/24/20 1.62 1.90 1.62 1.83 84.97k 0.34 22.82% 1.83 147.16k 632
03/23/20 1.34 1.663 1.34 1.49 200.55k 0.27 22.13% 1.49 299.05k 908
03/20/20 2.23 2.30 1.22 1.22 467.21k -1.01 -45.29% 1.22 708.3k 1,520
03/19/20 2.02 2.2799 1.97 2.23 35.76k 0.21 10.40% 2.23 75.52k 269
03/18/20 2.36 2.36 2.00 2.02 30.52k -0.28 -12.17% 2.02 62.49k 187
03/17/20 2.29 2.455 2.18 2.30 93.44k 0.07 3.14% 2.30 216.08k 573
03/16/20 2.08 3.45 1.20 2.23 324.58k -0.03 -1.33% 2.23 816.53k 1,988
03/13/20 2.39 2.39 2.26 2.26 42.3k -0.02 -0.88% 2.26 97.23k 325
03/12/20 2.62 2.6296 2.27 2.28 60.16k -0.46 -16.79% 2.28 146.92k 336
03/11/20 2.70 2.83 2.70 2.74 71.72k -0.03 -1.08% 2.74 196.95k 383
03/10/20 3.00 3.0251 2.25 2.77 95.34k -0.04 -1.42% 2.77 235.9k 597
03/09/20 3.10 3.19 2.80 2.81 85.39k -0.41 -12.73% 2.81 254.76k 247
03/06/20 3.21 3.24 3.03 3.22 65.18k -0.12 -3.59% 3.22 205.08k 396
03/05/20 3.15 3.35 3.15 3.34 27.77k 0.11 3.41% 3.34 91.33k 313
03/04/20 3.22 3.31 3.21 3.23 4.97k 0.01 0.31% 3.23 16.1k 121
03/03/20 3.19 3.31 3.08 3.22 20.45k 0.01 0.31% 3.22 64.28k 144
03/02/20 3.09 3.31 3.09 3.21 11.69k 0.14 4.56% 3.21 36.98k 100