Horizon Global Corp Comm (NY: HZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.440	6.740	6.380	6.650	376,514	+0.20(+3.10%)
May 30, 2018	6.090	6.530	6.060	6.450	380,941	+0.38(+6.26%)
May 29, 2018	6.170	6.170	5.950	6.070	311,272	-0.14(-2.25%)
May 25, 2018		6.210	6.210	6.210	0	-0.02(-0.32%)
May 24, 2018	6.240	6.270	6.090	6.230	267,396	-0.02(-0.32%)
May 23, 2018	6.450	6.490	6.155	6.250	322,899	-0.13(-2.04%)
May 22, 2018	6.310	6.430	6.220	6.380	271,545	+0.10(+1.59%)
May 21, 2018	6.000	6.380	5.990	6.280	242,345	+0.33(+5.55%)
May 18, 2018	5.960	5.970	5.895	5.950	454,797	+0.00(+0.00%)
May 17, 2018	6.090	6.280	5.920	5.950	519,127	-0.17(-2.78%)
May 16, 2018	5.710	6.140	5.710	6.120	504,395	+0.42(+7.37%)
May 15, 2018	5.770	5.810	5.520	5.700	526,396	-0.06(-1.04%)
May 14, 2018	5.500	5.860	5.500	5.760	282,699	+0.29(+5.30%)
May 11, 2018	5.300	5.630	5.300	5.470	703,328	+0.16(+3.01%)
May 10, 2018	5.630	5.630	5.130	5.310	1,250,142	-0.36(-6.35%)
May 09, 2018	5.730	5.850	5.670	5.670	604,288	-0.02(-0.35%)
May 08, 2018	5.950	6.050	5.630	5.690	542,436	-0.23(-3.89%)
May 07, 2018	5.880	5.990	5.650	5.920	579,328	+0.02(+0.34%)
May 04, 2018	5.800	6.050	5.500	5.900	1,257,563	-0.10(-1.67%)
May 03, 2018	7.020	7.050	5.990	6.000	1,521,479	-1.54(-20.42%)
May 02, 2018	7.300	7.620	7.300	7.540	329,581	+0.24(+3.29%)
May 01, 2018	7.430	7.430	7.140	7.300	239,268	-0.17(-2.28%)
Apr 30, 2018	7.580	7.580	7.460	7.470	179,048	-0.10(-1.32%)
Apr 27, 2018	7.680	7.750	7.560	7.570	179,115	-0.15(-1.94%)
Apr 26, 2018	7.920	7.920	7.600	7.720	263,332	-0.18(-2.28%)
Apr 25, 2018	8.010	8.065	7.865	7.900	280,102	-0.14(-1.74%)
Apr 24, 2018	8.170	8.290	8.000	8.040	322,517	-0.11(-1.35%)
Apr 23, 2018	8.200	8.230	8.035	8.150	169,187	-0.01(-0.12%)
Apr 20, 2018	8.310	8.340	8.120	8.160	171,361	-0.22(-2.63%)
Apr 19, 2018	8.400	8.530	8.305	8.380	133,447	-0.02(-0.24%)
Apr 18, 2018	8.210	8.440	8.200	8.400	207,526	+0.18(+2.19%)
Apr 17, 2018	8.190	8.270	8.050	8.220	219,426	+0.04(+0.49%)
Apr 16, 2018	8.080	8.300	7.900	8.180	230,761	+0.16(+2.00%)
Apr 13, 2018	8.380	8.630	7.980	8.020	359,407	+0.02(+0.25%)
Apr 12, 2018	7.990	8.020	7.900	8.000	210,963	+0.06(+0.76%)
Apr 11, 2018	7.940	8.020	7.910	7.940	152,181	-0.04(-0.50%)
Apr 10, 2018	8.060	8.100	7.910	7.980	182,753	+0.06(+0.76%)
Apr 09, 2018	8.100	8.150	7.915	7.920	155,996	-0.14(-1.74%)
Apr 06, 2018	8.310	8.470	8.020	8.060	321,330	-0.33(-3.93%)
Apr 05, 2018	8.330	8.510	8.270	8.390	148,888	+0.13(+1.57%)
Apr 04, 2018	7.920	8.320	7.920	8.260	198,351	+0.22(+2.74%)
Apr 03, 2018	7.970	8.319	7.970	8.040	263,755	+0.13(+1.64%)
Apr 02, 2018	8.230	8.260	7.900	7.910	294,744	-0.33(-4.00%)
Mar 29, 2018		8.240	8.240	8.240	0	+0.01(+0.12%)
Mar 28, 2018	8.300	8.490	8.220	8.230	178,931	-0.11(-1.32%)
Mar 27, 2018	8.480	8.660	8.295	8.340	196,077	-0.15(-1.77%)
Mar 26, 2018	8.450	8.580	8.350	8.490	246,112	+0.15(+1.80%)
Mar 23, 2018	8.720	8.720	8.330	8.340	296,630	-0.36(-4.14%)
Mar 22, 2018	8.910	9.140	8.670	8.700	279,587	-0.27(-3.01%)
Mar 21, 2018	8.900	9.160	8.850	8.970	242,068	+0.07(+0.79%)
Mar 20, 2018	9.200	9.200	8.900	8.900	203,628	-0.25(-2.73%)
Mar 19, 2018	9.400	9.470	8.930	9.150	517,166	-0.30(-3.17%)
Mar 16, 2018	9.440	9.660	9.320	9.450	470,157	+0.06(+0.64%)
Mar 15, 2018	9.740	9.770	9.380	9.390	302,076	-0.29(-3.00%)
Mar 14, 2018	9.920	9.980	9.650	9.680	251,748	-0.17(-1.73%)
Mar 13, 2018	9.840	10.04	9.760	9.850	237,560	+0.06(+0.61%)
Mar 12, 2018	9.880	10.04	9.690	9.790	350,387	-0.09(-0.91%)
Mar 09, 2018	9.920	9.945	9.710	9.880	367,305	+0.04(+0.41%)
Mar 08, 2018	9.960	9.980	9.670	9.840	193,610	-0.06(-0.61%)
Mar 07, 2018			9.660	9.900	189,291	-0.02(-0.20%)
Mar 06, 2018	9.520	10.09	9.440	9.920	317,603	+0.44(+4.64%)
Mar 05, 2018	9.450	9.700	9.300	9.480	630,880	-0.04(-0.42%)
Mar 02, 2018	8.620	9.760	8.480	9.520	711,317	+0.71(+8.06%)