Horizon Global Corp Comm (NY: HZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2.580	2.580	2.350	2.410	74,616	-0.02(-0.82%)
May 27, 2022	2.360	2.500	2.360	2.430	8,890	+0.03(+1.25%)
May 26, 2022	2.210	2.465	2.210	2.400	26,608	+0.21(+9.59%)
May 25, 2022	2.160	2.250	2.150	2.190	19,369	-0.01(-0.45%)
May 24, 2022	2.390	2.390	2.150	2.200	85,850	-0.17(-7.17%)
May 23, 2022	2.650	2.735	2.350	2.370	11,679	+0.00(+0.00%)
May 20, 2022	2.420	2.420	2.290	2.370	22,354	-0.10(-4.05%)
May 19, 2022	2.450	2.590	2.400	2.470	40,004	+0.03(+1.23%)
May 18, 2022	2.330	2.450	2.310	2.440	84,337	+0.16(+7.02%)
May 17, 2022	2.320	2.350	2.250	2.280	66,670	-0.04(-1.72%)
May 16, 2022	2.390	2.390	2.300	2.320	59,278	-0.06(-2.52%)
May 13, 2022	2.470	2.500	2.350	2.380	184,235	-0.05(-2.06%)
May 12, 2022	2.550	2.554	2.365	2.430	17,026	-0.17(-6.54%)
May 11, 2022	2.710	2.770	2.580	2.600	42,227	-0.11(-4.06%)
May 10, 2022	3.000	3.000	2.710	2.710	60,834	-0.29(-9.82%)
May 09, 2022	3.250	3.370	3.000	3.005	63,832	-0.25(-7.54%)
May 06, 2022	3.690	3.690	3.250	3.250	68,158	-0.54(-14.25%)
May 05, 2022	4.090	4.090	3.435	3.790	78,378	-0.03(-0.79%)
May 04, 2022	3.800	3.820	3.700	3.820	5,798	+0.02(+0.53%)
May 03, 2022	3.920	3.920	3.780	3.800	9,786	+0.08(+2.15%)
May 02, 2022	3.780	3.800	3.620	3.720	30,176	+0.00(+0.00%)
Apr 29, 2022	3.950	3.955	3.706	3.720	45,306	-0.20(-5.10%)
Apr 28, 2022	3.930	4.043	3.900	3.920	41,407	-0.02(-0.51%)
Apr 27, 2022	3.930	3.980	3.900	3.940	17,851	-0.03(-0.76%)
Apr 26, 2022	4.300	4.300	3.920	3.970	20,658	+0.07(+1.79%)
Apr 25, 2022	4.150	4.230	3.850	3.900	36,229	-0.31(-7.36%)
Apr 22, 2022	4.250	4.410	4.210	4.210	36,027	-0.07(-1.64%)
Apr 21, 2022	4.750	4.750	4.250	4.280	96,846	-0.46(-9.70%)
Apr 20, 2022	4.870	4.945	4.740	4.740	6,747	-0.12(-2.47%)
Apr 19, 2022	5.050	5.125	4.860	4.860	86,925	-0.19(-3.76%)
Apr 18, 2022	5.160	5.220	5.050	5.050	14,322	-0.15(-2.88%)
Apr 14, 2022	5.200	5.260	5.160	5.200	7,060	+0.05(+0.97%)
Apr 13, 2022	5.210	5.260	5.150	5.150	5,643	+0.00(+0.00%)
Apr 12, 2022	5.240	5.340	5.150	5.150	6,589	+0.00(+0.00%)
Apr 11, 2022	5.200	5.295	5.150	5.150	10,999	-0.10(-1.90%)
Apr 08, 2022	5.310	5.360	5.240	5.250	9,241	-0.06(-1.13%)
Apr 07, 2022	5.350	5.500	5.280	5.310	32,721	-0.06(-1.12%)
Apr 06, 2022	5.500	5.680	5.270	5.370	57,047	+0.12(+2.29%)
Apr 05, 2022	5.260	5.390	5.250	5.250	13,513	-0.05(-0.94%)
Apr 04, 2022	5.460	5.480	5.300	5.300	23,225	-0.22(-3.99%)
Apr 01, 2022	5.760	5.855	5.520	5.520	8,575	-0.19(-3.33%)
Mar 31, 2022	5.770	5.795	5.710	5.710	6,648	-0.03(-0.52%)
Mar 30, 2022	5.670	5.800	5.670	5.740	27,333	+0.12(+2.14%)
Mar 29, 2022	5.670	5.780	5.620	5.620	11,575	+0.02(+0.36%)
Mar 28, 2022	5.540	5.630	5.495	5.600	6,333	+0.15(+2.75%)
Mar 25, 2022	5.400	5.540	5.400	5.450	13,265	+0.07(+1.30%)
Mar 24, 2022	5.100	5.410	5.100	5.380	29,692	+0.26(+5.08%)
Mar 23, 2022	5.130	5.320	5.120	5.120	34,451	-0.03(-0.58%)
Mar 22, 2022	5.230	5.300	4.970	5.150	64,019	+0.00(+0.00%)
Mar 21, 2022	5.200	5.270	5.050	5.150	22,491	-0.12(-2.28%)
Mar 18, 2022	5.200	5.350	5.200	5.270	41,293	+0.05(+0.96%)
Mar 17, 2022	4.700	5.220	4.700	5.220	68,427	+0.53(+11.30%)
Mar 16, 2022	4.740	4.840	4.630	4.690	42,898	+0.08(+1.74%)
Mar 15, 2022	4.470	4.770	4.200	4.610	169,063	+0.16(+3.60%)
Mar 14, 2022	4.630	4.710	4.440	4.450	61,000	-0.15(-3.26%)
Mar 11, 2022	4.480	4.740	4.450	4.600	53,394	+0.14(+3.14%)
Mar 10, 2022	4.990	5.150	4.300	4.460	102,256	-0.43(-8.79%)
Mar 09, 2022	5.080	5.250	4.820	4.890	15,851	-0.07(-1.41%)
Mar 08, 2022	4.910	5.190	4.870	4.960	63,560	+0.05(+1.02%)
Mar 07, 2022	5.280	5.280	4.870	4.910	55,990	-0.46(-8.57%)
Mar 04, 2022	5.320	5.425	5.320	5.370	14,501	+0.09(+1.70%)
Mar 03, 2022	5.310	5.310	5.220	5.280	38,975	+0.05(+0.96%)
Mar 02, 2022	5.265	5.265	5.130	5.230	10,543	+0.02(+0.38%)