HZN

Horizon Global Historical Data

HZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 7.54 0.13 1.75% 7.43 7.5786 7.2307 13,918
Oct 25 2021 7.41 0.21 2.92% 7.20 7.60 7.20 9,370
Oct 22 2021 7.20 -0.27 -3.61% 7.51 7.51 7.20 16,758
Oct 21 2021 7.47 0.00 0.0% 7.47 7.52 7.28 31,022
Oct 20 2021 7.47 -0.08 -1.06% 7.65 7.70 7.45 18,206
Oct 19 2021 7.55 -0.79 -9.47% 8.29 8.39 7.49 36,714
Oct 18 2021 8.34 1.18 16.48% 7.14 8.68 7.11 167,765
Oct 15 2021 7.16 -0.10 -1.38% 7.25 7.28 7.10 24,708
Oct 14 2021 7.26 0.12 1.68% 7.24 7.38 7.20 33,268
Oct 13 2021 7.14 0.01 0.14% 7.09 7.29 7.01 62,714
Oct 12 2021 7.13 0.12 1.71% 7.08 7.25 7.03 40,806
Oct 11 2021 7.01 -0.28 -3.84% 7.13 7.13 6.85 44,159
Oct 08 2021 7.29 0.09 1.25% 7.26 7.39 7.11 5,628
Oct 07 2021 7.20 0.01 0.14% 7.22 7.27 7.12 9,494
Oct 06 2021 7.19 -0.10 -1.37% 7.16 7.3096 7.06 66,888
Oct 05 2021 7.29 0.15 2.1% 7.13 7.3278 7.0645 15,474
Oct 04 2021 7.14 -0.15 -2.06% 7.20 7.36 7.05 22,821
Oct 01 2021 7.29 0.26 3.7% 7.08 7.31 7.08 15,114
Sep 30 2021 7.03 0.00 0.0% 6.97 7.08 6.97 10,072
Sep 29 2021 7.03 0.00 0.0% 7.09 7.16 7.03 9,389
Sep 28 2021 7.03 -0.44 -5.89% 7.39 7.43 6.95 52,019
Sep 27 2021 7.47 0.09 1.22% 7.44 7.55 7.43 24,200
Sep 24 2021 7.38 0.04 0.54% 7.27 7.66 7.27 13,886
Sep 23 2021 7.34 0.07 0.96% 7.37 7.40 7.2754 25,371
Sep 22 2021 7.27 0.02 0.28% 7.23 7.39 7.16 45,125
Sep 21 2021 7.25 -0.04 -0.55% 7.25 7.36 7.22 37,110
Sep 20 2021 7.29 -0.16 -2.15% 7.15 7.36 6.95 70,101
Sep 17 2021 7.45 0.27 3.76% 7.11 7.46 7.11 45,372
Sep 16 2021 7.18 0.03 0.42% 7.09 7.21 6.69 80,152
Sep 15 2021 7.15 -0.11 -1.52% 7.23 7.51 6.97 156,961
Sep 14 2021 7.26 -0.06 -0.82% 7.31 7.42 7.15 17,043
Sep 13 2021 7.32 0.11 1.53% 7.21 7.81 7.21 16,805
Sep 10 2021 7.21 0.01 0.14% 7.18 7.23 7.14 27,611
Sep 09 2021 7.20 -0.21 -2.83% 7.25 7.42 7.11 30,106
Sep 08 2021 7.41 -0.19 -2.5% 7.54 7.66 7.28 18,499
Sep 07 2021 7.60 -0.20 -2.56% 7.80 8.0199 7.56 7,934
Sep 06 2021 7.80 0.00 +0.00% 7.75 7.90 7.71 0
Sep 03 2021 7.80 0.02 0.26% 7.75 7.90 7.71 20,535
Sep 02 2021 7.78 0.04 0.52% 7.79 7.90 7.75 16,872
Sep 01 2021 7.74 -0.01 -0.13% 7.77 7.85 7.58 35,738
Aug 31 2021 7.75 0.01 0.13% 7.74 7.86 7.655 14,152
Aug 30 2021 7.74 0.05 0.65% 7.78 7.92 7.61 15,489
Aug 27 2021 7.69 0.14 1.85% 7.65 7.92 7.4989 44,347
Aug 26 2021 7.55 -0.05 -0.66% 7.65 7.73 7.50 54,132
Aug 25 2021 7.60 -0.05 -0.65% 7.60 7.68 7.56 55,244
Aug 24 2021 7.65 0.05 0.66% 7.70 7.8908 7.55 13,838
Aug 23 2021 7.60 -0.06 -0.78% 7.77 7.78 7.535 30,085
Aug 20 2021 7.66 0.12 1.59% 7.69 7.69 7.535 7,197
Aug 19 2021 7.54 -0.22 -2.84% 7.72 7.72 7.51 17,745
Aug 18 2021 7.76 -0.03 -0.39% 7.87 7.87 7.67 9,683
Aug 17 2021 7.79 -0.21 -2.63% 7.91 7.91 7.71 18,032
Aug 16 2021 8.00 -0.14 -1.72% 8.12 8.37 7.86 33,502
Aug 13 2021 8.14 -0.04 -0.49% 8.22 8.3117 8.12 14,602
Aug 12 2021 8.18 -0.15 -1.8% 8.36 8.41 8.15 7,640
Aug 11 2021 8.33 0.10 1.22% 8.31 8.41 8.10 17,584
Aug 10 2021 8.23 -0.22 -2.6% 8.49 8.49 8.19 38,203
Aug 09 2021 8.45 -0.13 -1.52% 8.50 8.51 8.41 16,237
Aug 06 2021 8.58 -0.18 -2.05% 8.74 8.77 8.53 14,799
Aug 05 2021 8.76 0.10 1.15% 8.67 8.83 8.57 41,823
Aug 04 2021 8.66 0.00 0.0% 8.55 8.77 8.395 21,745
Aug 03 2021 8.66 -0.36 -3.99% 9.03 9.3795 8.1207 262,626
Aug 02 2021 9.02 0.12 1.35% 8.98 9.26 8.98 19,938
Jul 30 2021 8.90 -0.05 -0.56% 8.86 8.97 8.8563 50,911
Jul 29 2021 8.95 0.09 1.02% 8.86 9.09 8.75 22,798


Your Recent History
NYSE
HZN
Horizon Gl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.