Horizon Global Corp Comm (NY: HZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	5.310	5.790	5.310	5.740	311,098	+0.39(+7.29%)
Jul 30, 2019	5.260	5.410	5.206	5.350	125,753	+0.04(+0.75%)
Jul 29, 2019	5.240	5.450	4.970	5.310	135,701	+0.06(+1.14%)
Jul 26, 2019	4.910	5.480	4.900	5.250	263,600	+0.21(+4.17%)
Jul 25, 2019	4.700	5.100	4.700	5.040	233,177	+0.31(+6.55%)
Jul 24, 2019	4.490	4.775	4.410	4.730	115,780	+0.08(+1.72%)
Jul 23, 2019	4.600	5.040	4.430	4.650	201,789	+0.15(+3.33%)
Jul 22, 2019	3.950	4.658	3.950	4.500	322,972	+0.56(+14.21%)
Jul 19, 2019	3.960	4.080	3.930	3.940	86,100	-0.04(-1.01%)
Jul 18, 2019	3.860	4.000	3.850	3.980	51,336	+0.09(+2.31%)
Jul 17, 2019	3.850	3.980	3.850	3.890	42,388	+0.02(+0.52%)
Jul 16, 2019	3.790	3.930	3.720	3.870	64,405	+0.05(+1.31%)
Jul 15, 2019	3.620	3.890	3.500	3.820	34,170	+0.24(+6.70%)
Jul 12, 2019	3.530	3.600	3.520	3.580	41,300	+0.03(+0.85%)
Jul 11, 2019	3.590	3.700	3.480	3.550	167,528	-0.13(-3.53%)
Jul 10, 2019	3.950	4.000	3.660	3.680	92,399	-0.25(-6.36%)
Jul 09, 2019	3.890	3.960	3.890	3.930	60,009	+0.01(+0.26%)
Jul 08, 2019	3.710	3.990	3.579	3.920	59,355	+0.23(+6.23%)
Jul 05, 2019	3.680	3.730	3.650	3.690	72,100	+0.02(+0.54%)
Jul 03, 2019	3.670	3.700	3.620	3.670	65,000	-0.07(-1.87%)
Jul 02, 2019	3.800	3.800	3.670	3.740	120,088	+0.03(+0.81%)
Jul 01, 2019	3.610	3.820	3.610	3.710	78,663	+0.12(+3.34%)
Jun 28, 2019	3.560	3.830	3.550	3.590	120,000	+0.02(+0.56%)
Jun 27, 2019	3.650	3.750	3.520	3.570	50,433	-0.04(-1.11%)
Jun 26, 2019	3.560	3.740	3.500	3.610	80,780	+0.08(+2.27%)
Jun 25, 2019	3.700	3.700	3.470	3.530	77,853	-0.12(-3.29%)
Jun 24, 2019	3.610	3.730	3.560	3.650	81,266	+0.10(+2.82%)
Jun 21, 2019	3.930	3.960	3.530	3.550	114,000	-0.34(-8.74%)
Jun 20, 2019	3.950	3.960	3.809	3.890	56,659	+0.00(+0.00%)
Jun 19, 2019	3.970	3.990	3.860	3.890	57,368	-0.05(-1.27%)
Jun 18, 2019	4.030	4.030	3.820	3.940	61,717	+0.00(+0.00%)
Jun 17, 2019	3.570	4.090	3.570	3.940	79,343	+0.41(+11.61%)
Jun 14, 2019	3.920	4.050	3.400	3.530	159,600	-0.42(-10.63%)
Jun 13, 2019	4.020	4.080	3.890	3.950	131,087	-0.07(-1.74%)
Jun 12, 2019	4.000	4.100	3.910	4.020	87,747	+0.02(+0.50%)
Jun 11, 2019	4.050	4.150	3.890	4.000	94,543	-0.04(-0.99%)
Jun 10, 2019	4.050	4.250	3.895	4.040	148,451	+0.01(+0.25%)
Jun 07, 2019	3.360	4.125	3.360	4.030	126,700	+0.70(+21.02%)
Jun 06, 2019	4.200	4.250	3.240	3.330	327,328	-0.85(-20.33%)
Jun 05, 2019	4.250	4.310	4.120	4.180	56,638	-0.06(-1.42%)
Jun 04, 2019	4.490	4.550	4.180	4.240	117,549	-0.14(-3.20%)
Jun 03, 2019	4.040	4.430	4.010	4.380	131,948	+0.32(+7.88%)
May 31, 2019	4.250	4.300	4.030	4.060	133,300	-0.26(-6.02%)
May 30, 2019	4.540	4.600	4.180	4.320	157,587	-0.17(-3.79%)
May 29, 2019	4.210	4.500	4.151	4.490	194,230	+0.24(+5.65%)
May 28, 2019	4.380	4.410	4.180	4.250	70,629	-0.06(-1.39%)
May 24, 2019	3.950	4.400	3.950	4.310	114,900	+0.38(+9.67%)
May 23, 2019	3.880	4.030	3.850	3.930	88,539	+0.00(+0.00%)
May 22, 2019	3.750	4.000	3.650	3.930	83,577	+0.14(+3.69%)
May 21, 2019	3.700	4.100	3.662	3.790	129,572	+0.16(+4.41%)
May 20, 2019	4.000	4.000	3.600	3.630	117,222	-0.38(-9.48%)
May 17, 2019	3.710	4.080	3.670	4.010	301,700	+0.24(+6.37%)
May 16, 2019	3.640	4.000	3.590	3.770	286,383	+0.15(+4.14%)
May 15, 2019	3.470	3.740	3.470	3.620	165,934	+0.15(+4.32%)
May 14, 2019	3.280	3.589	3.276	3.470	194,454	+0.21(+6.44%)
May 13, 2019	3.000	3.280	2.985	3.260	270,725	+0.18(+5.84%)
May 10, 2019	2.610	3.100	2.610	3.080	154,600	+0.35(+12.82%)
May 09, 2019	2.460	3.000	2.440	2.730	351,027	+0.17(+6.64%)
May 08, 2019	2.540	2.590	2.440	2.560	32,552	+0.04(+1.59%)
May 07, 2019	2.560	2.610	2.370	2.520	49,475	-0.07(-2.70%)
May 06, 2019	2.370	2.670	2.347	2.590	102,902	+0.15(+6.15%)
May 03, 2019	2.660	2.670	2.375	2.440	118,900	-0.21(-7.92%)
May 02, 2019	2.770	2.770	2.640	2.650	94,785	-0.12(-4.33%)