Horizon Global Corporation Common Sharesのデータ

Horizon Global Corporation Common Sharesの基本情報

名前 Horizon Global Corporation Common Shares
ティッカー HZN
United States
上場年 2015.0
セクター Capital Goods

Horizon Global Corporation Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.88 9.4 10.88 9.54 174600.0 9.54
2021-02-12 11.08 9.24 9.71 10.76 336600.0 10.76
2021-02-11 9.9 9.24 9.86 9.64 83900.0 9.64
2021-02-10 9.98 9.51 9.98 9.87 44900.0 9.87
2021-02-09 9.98 9.6 9.75 9.85 49900.0 9.85
2021-02-08 9.99 9.5 9.92 9.78 43200.0 9.78
2021-02-05 10.03 9.6 9.63 9.96 48700.0 9.96
2021-02-04 9.78 9.16 9.23 9.57 53900.0 9.57
2021-02-03 9.48 8.88 9.0 9.33 44800.0 9.33
2021-02-02 9.97 8.79 9.85 8.95 95600.0 8.95
2021-02-01 10.12 9.52 9.52 9.79 161800.0 9.79
2021-01-29 9.6 9.12 9.2 9.48 49200.0 9.48
2021-01-28 9.6 9.13 9.6 9.14 42400.0 9.14
2021-01-27 9.63 9.14 9.29 9.53 68300.0 9.53
2021-01-26 9.49 9.1 9.1 9.41 126000.0 9.41
2021-01-25 9.18 8.55 8.7 9.18 117000.0 9.18
2021-01-22 9.05 8.65 9.03 8.71 55500.0 8.71
2021-01-21 9.05 8.89 8.98 9.03 38000.0 9.03
2021-01-20 9.06 8.89 8.89 9.0 58100.0 9.0
2021-01-19 9.06 8.9 9.05 8.97 49800.0 8.97
2021-01-15 9.08 8.83 9.04 9.03 51700.0 9.03
2021-01-14 9.12 8.96 9.12 9.03 74200.0 9.03
2021-01-13 9.11 9.04 9.09 9.09 57200.0 9.09
2021-01-12 9.11 8.97 8.97 9.04 66900.0 9.04
2021-01-11 8.93 8.39 8.42 8.92 98400.0 8.92
2021-01-08 8.68 8.32 8.68 8.49 110000.0 8.49
2021-01-07 8.77 8.59 8.76 8.65 28500.0 8.65
2021-01-06 8.9 8.35 8.36 8.66 62500.0 8.66
2021-01-05 8.58 8.39 8.42 8.44 31300.0 8.44
2021-01-04 8.79 8.21 8.65 8.43 53400.0 8.43
2020-12-31 8.85 8.34 8.4 8.59 61200.0 8.59
2020-12-30 8.71 8.09 8.23 8.51 42600.0 8.51
2020-12-29 8.51 8.0 8.27 8.17 63400.0 8.17
2020-12-28 8.54 8.21 8.49 8.31 101800.0 8.31
2020-12-24 9.15 8.06 9.15 8.35 110400.0 8.35
2020-12-23 9.49 9.07 9.41 9.11 58900.0 9.11
2020-12-22 9.61 9.3 9.3 9.36 85400.0 9.36
2020-12-21 9.29 8.85 8.85 9.26 35400.0 9.26
2020-12-18 9.37 8.73 9.25 9.02 230600.0 9.02
2020-12-17 9.4 9.25 9.4 9.32 136300.0 9.32
2020-12-16 9.4 9.21 9.28 9.4 72500.0 9.4
2020-12-15 9.27 8.95 9.05 9.25 106500.0 9.25
2020-12-14 9.05 8.92 8.92 9.02 54900.0 9.02
2020-12-11 9.05 8.9 8.96 8.99 48500.0 8.99
2020-12-10 9.09 8.74 8.94 9.04 55300.0 9.04
2020-12-09 9.1 8.94 9.05 9.04 81900.0 9.04
2020-12-08 9.18 8.82 8.88 9.01 94500.0 9.01
2020-12-07 8.98 8.15 8.6 8.91 231600.0 8.91
2020-12-04 8.68 8.3 8.42 8.55 151300.0 8.55
2020-12-03 8.28 7.86 7.95 8.2 66900.0 8.2
2020-12-02 7.93 7.25 7.34 7.93 62500.0 7.93
2020-12-01 7.49 7.17 7.23 7.39 34500.0 7.39
2020-11-30 7.69 7.22 7.59 7.26 63700.0 7.26
2020-11-27 7.95 7.51 7.52 7.6 51800.0 7.6
2020-11-25 7.68 7.47 7.47 7.59 79400.0 7.59
2020-11-24 7.5 7.25 7.42 7.43 71400.0 7.43
2020-11-23 7.41 7.08 7.09 7.35 130900.0 7.35
2020-11-20 7.1 6.83 6.85 7.07 66800.0 7.07
2020-11-19 7.1 6.85 7.0 6.88 26900.0 6.88
2020-11-18 7.11 6.77 7.02 6.95 47400.0 6.95
2020-11-17 7.18 6.94 7.08 7.01 57900.0 7.01
2020-11-16 7.18 6.8 6.94 7.14 141800.0 7.14
2020-11-13 6.98 6.51 6.51 6.82 135300.0 6.82
2020-11-12 6.54 6.12 6.18 6.37 139600.0 6.37
2020-11-11 6.34 5.9 5.9 6.18 132500.0 6.18
2020-11-10 6.21 5.9 5.95 5.91 62700.0 5.91
2020-11-09 6.4 5.9 6.4 5.93 91800.0 5.93
2020-11-06 6.24 5.75 6.0 6.1 48500.0 6.1
2020-11-05 6.7 5.9 5.9 6.09 100600.0 6.09
2020-11-04 6.14 5.93 5.98 6.09 17600.0 6.09
2020-11-03 6.22 5.9 6.05 5.97 43400.0 5.97
2020-11-02 5.94 5.53 5.77 5.87 19800.0 5.87
2020-10-30 6.05 5.54 6.04 5.62 48700.0 5.62
2020-10-29 6.02 5.68 5.68 6.02 22900.0 6.02
2020-10-28 5.76 5.51 5.7 5.59 28100.0 5.59
2020-10-27 6.05 5.7 6.05 5.76 25300.0 5.76
2020-10-26 5.92 5.67 5.91 5.83 11900.0 5.83
2020-10-23 6.4 5.26 6.35 5.94 103300.0 5.94
2020-10-22 6.4 5.85 5.85 6.28 30300.0 6.28
2020-10-21 6.0 5.73 5.97 5.89 86400.0 5.89
2020-10-20 6.35 6.15 6.21 6.23 154200.0 6.23
2020-10-19 6.53 5.55 5.66 6.05 353200.0 6.05
2020-10-16 5.87 5.62 5.62 5.69 19400.0 5.69
2020-10-15 5.76 5.63 5.65 5.68 20000.0 5.68
2020-10-14 5.89 5.62 5.85 5.65 20400.0 5.65
2020-10-13 5.92 5.61 5.63 5.89 15000.0 5.89
2020-10-12 5.83 5.58 5.7 5.7 8400.0 5.7
2020-10-09 5.83 5.66 5.66 5.74 36500.0 5.74
2020-10-08 5.92 5.64 5.92 5.67 21600.0 5.67
2020-10-07 5.92 5.81 5.86 5.83 11700.0 5.83
2020-10-06 5.98 5.75 5.98 5.75 15200.0 5.75
2020-10-05 6.07 5.74 5.9 5.97 44000.0 5.97
2020-10-02 5.95 5.6 5.65 5.88 41200.0 5.88
2020-10-01 5.87 5.75 5.75 5.83 40200.0 5.83
2020-09-30 5.75 5.5 5.5 5.75 84100.0 5.75
2020-09-29 5.54 5.3 5.3 5.46 33900.0 5.46
2020-09-28 5.43 5.17 5.17 5.28 35200.0 5.28
2020-09-25 5.38 5.11 5.2 5.29 66800.0 5.29
2020-09-24 5.32 5.1 5.31 5.13 47200.0 5.13
2020-09-23 5.38 5.13 5.24 5.3 50900.0 5.3
2020-09-22 5.4 5.22 5.34 5.24 14700.0 5.24
2020-09-21 5.47 5.18 5.35 5.4 30400.0 5.4
2020-09-18 5.58 5.33 5.58 5.35 37800.0 5.35
2020-09-17 5.62 5.29 5.44 5.5 21200.0 5.5
2020-09-16 5.67 5.25 5.67 5.43 51100.0 5.43
2020-09-15 5.74 5.55 5.69 5.65 14500.0 5.65
2020-09-14 5.78 5.58 5.78 5.69 10700.0 5.69
2020-09-11 5.8 5.63 5.74 5.7 9200.0 5.7
2020-09-10 5.74 5.29 5.29 5.73 51000.0 5.73
2020-09-09 5.38 5.18 5.22 5.2 57300.0 5.2
2020-09-08 5.36 5.11 5.22 5.12 33600.0 5.12
2020-09-04 6.01 5.16 5.94 5.2 93500.0 5.2
2020-09-03 6.24 5.82 6.24 5.85 145500.0 5.85
2020-09-02 6.38 6.11 6.35 6.34 36300.0 6.34
2020-09-01 6.4 5.97 6.05 6.36 125600.0 6.36
2020-08-31 6.22 5.95 5.96 6.0 46200.0 6.0
2020-08-28 6.13 5.92 5.98 5.99 42300.0 5.99
2020-08-27 6.16 5.79 5.87 5.98 51500.0 5.98
2020-08-26 6.01 5.76 5.76 5.88 19800.0 5.88
2020-08-25 5.81 5.55 5.55 5.72 31700.0 5.72
2020-08-24 5.62 5.44 5.44 5.53 21400.0 5.53
2020-08-21 5.85 5.33 5.74 5.44 60800.0 5.44
2020-08-20 5.91 5.76 5.78 5.77 26300.0 5.77
2020-08-19 6.07 5.76 5.84 5.8 42300.0 5.8
2020-08-18 6.16 5.58 6.05 5.96 72300.0 5.96
2020-08-17 6.36 5.97 5.97 6.21 135500.0 6.21
2020-08-14 6.15 5.89 6.06 5.97 90500.0 5.97
2020-08-13 6.26 5.9 6.24 5.93 156800.0 5.93
2020-08-12 6.95 5.81 5.87 6.4 682800.0 6.4
2020-08-11 5.95 4.61 4.61 5.6 329300.0 5.6
2020-08-10 4.8 4.46 4.66 4.61 98000.0 4.61
2020-08-07 4.92 3.35 3.7 4.66 304300.0 4.66
2020-08-06 4.2 4.02 4.11 4.04 54000.0 4.04
2020-08-05 4.39 4.13 4.34 4.16 119700.0 4.16
2020-08-04 4.57 4.29 4.37 4.32 91000.0 4.32
2020-08-03 4.55 4.14 4.14 4.38 68700.0 4.38
2020-07-31 4.45 4.05 4.45 4.11 72000.0 4.11
2020-07-30 4.73 4.25 4.31 4.45 87000.0 4.45
2020-07-29 4.51 4.0 4.08 4.4 117800.0 4.4
2020-07-28 4.38 4.24 4.28 4.28 25600.0 4.28
2020-07-27 4.45 4.28 4.45 4.32 61900.0 4.32
2020-07-24 4.48 3.88 3.92 4.43 79800.0 4.43
2020-07-23 4.73 3.75 4.39 4.04 111600.0 4.04
2020-07-22 4.49 3.61 3.61 4.48 163400.0 4.48
2020-07-21 3.72 3.42 3.48 3.69 54600.0 3.69
2020-07-20 3.52 3.35 3.43 3.42 25600.0 3.42
2020-07-17 3.58 3.21 3.21 3.47 59300.0 3.47
2020-07-16 3.28 3.14 3.28 3.19 19300.0 3.19
2020-07-15 3.31 3.06 3.13 3.28 27200.0 3.28
2020-07-14 3.13 3.05 3.09 3.05 6300.0 3.05
2020-07-13 3.23 3.05 3.16 3.13 23200.0 3.13
2020-07-10 3.25 3.05 3.09 3.16 63800.0 3.16
2020-07-09 3.34 2.95 3.22 3.24 87300.0 3.24
2020-07-08 3.7 3.09 3.6 3.25 118500.0 3.25
2020-07-07 3.69 3.09 3.15 3.64 109400.0 3.64
2020-07-06 3.33 2.42 2.98 3.26 142000.0 3.26
2020-07-02 3.08 2.55 2.73 2.97 134400.0 2.97
2020-07-01 2.87 2.2 2.2 2.51 182700.0 2.51
2020-06-30 2.25 2.04 2.04 2.2 12100.0 2.2
2020-06-29 2.13 2.02 2.03 2.08 23400.0 2.08
2020-06-26 2.14 1.95 2.05 2.0 25000.0 2.0
2020-06-25 2.25 1.95 1.97 2.13 497100.0 2.13
2020-06-24 2.07 1.96 2.04 2.01 15400.0 2.01
2020-06-23 2.12 1.92 1.96 2.0 26500.0 2.0
2020-06-22 2.07 1.84 1.98 1.96 28400.0 1.96
2020-06-19 2.22 1.98 2.21 2.02 31800.0 2.02
2020-06-18 2.23 2.1 2.23 2.11 33600.0 2.11
2020-06-17 2.3 2.21 2.3 2.21 23700.0 2.21
2020-06-16 2.31 2.14 2.3 2.27 17100.0 2.27
2020-06-15 2.3 2.1 2.13 2.25 12100.0 2.25
2020-06-12 2.27 2.11 2.24 2.22 16600.0 2.22
2020-06-11 2.25 2.1 2.16 2.2 19400.0 2.2
2020-06-10 2.5 2.1 2.37 2.34 64600.0 2.34
2020-06-09 2.5 2.03 2.1 2.47 88100.0 2.47
2020-06-08 2.15 1.73 2.0 2.1 96800.0 2.1
2020-06-05 2.08 1.84 1.9 1.95 148100.0 1.95
2020-06-04 1.95 1.69 1.71 1.75 173700.0 1.75
2020-06-03 1.75 1.4 1.75 1.71 111400.0 1.71
2020-06-02 1.75 1.65 1.65 1.69 18700.0 1.69
2020-06-01 1.67 1.6 1.62 1.63 15500.0 1.63
2020-05-29 1.68 1.61 1.68 1.62 8300.0 1.62
2020-05-28 1.78 1.65 1.78 1.7 44600.0 1.7
2020-05-27 1.78 1.54 1.56 1.75 31800.0 1.75
2020-05-26 1.62 1.46 1.53 1.54 47400.0 1.54
2020-05-22 1.58 1.47 1.56 1.51 42200.0 1.51
2020-05-21 1.55 1.41 1.46 1.51 45700.0 1.51
2020-05-20 1.5 1.41 1.44 1.48 32100.0 1.48
2020-05-19 1.5 1.37 1.42 1.44 182600.0 1.44
2020-05-18 1.7 1.32 1.46 1.43 244100.0 1.43
2020-05-15 1.47 1.43 1.47 1.46 48100.0 1.46
2020-05-14 1.5 1.4 1.5 1.45 67300.0 1.45
2020-05-13 1.68 1.55 1.67 1.56 48900.0 1.56
2020-05-12 1.76 1.64 1.69 1.67 17400.0 1.67
2020-05-11 1.85 1.56 1.85 1.77 41800.0 1.77
2020-05-08 1.9 1.49 1.76 1.85 139000.0 1.85
2020-05-07 1.9 1.6 1.6 1.83 47100.0 1.83
2020-05-06 1.8 1.52 1.65 1.6 69600.0 1.6
2020-05-05 1.8 1.53 1.8 1.62 132600.0 1.62
2020-05-04 1.8 1.66 1.8 1.68 30700.0 1.68
2020-05-01 1.86 1.76 1.8 1.85 23800.0 1.85
2020-04-30 1.96 1.73 1.89 1.9 35400.0 1.9
2020-04-29 1.98 1.77 1.77 1.93 74300.0 1.93
2020-04-28 1.79 1.7 1.71 1.73 58100.0 1.73
2020-04-27 1.71 1.65 1.69 1.7 19500.0 1.7
2020-04-24 1.71 1.66 1.71 1.67 14800.0 1.67
2020-04-23 1.74 1.66 1.67 1.71 8100.0 1.71
2020-04-22 1.75 1.61 1.65 1.63 52900.0 1.63
2020-04-21 1.65 1.61 1.64 1.65 9600.0 1.65
2020-04-20 1.7 1.63 1.7 1.65 10200.0 1.65
2020-04-17 1.79 1.59 1.7 1.66 44400.0 1.66
2020-04-16 1.88 1.63 1.87 1.64 21600.0 1.64
2020-04-15 1.84 1.67 1.79 1.76 52600.0 1.76
2020-04-14 1.96 1.56 1.87 1.63 42100.0 1.63
2020-04-13 2.01 1.87 1.95 1.91 30300.0 1.91
2020-04-09 2.09 1.89 1.96 1.92 36000.0 1.92
2020-04-08 2.01 1.92 2.01 1.94 38000.0 1.94
2020-04-07 2.15 1.9 2.11 1.95 26800.0 1.95
2020-04-06 2.25 1.97 2.0 2.12 87200.0 2.12
2020-04-03 2.09 1.81 1.82 2.05 37900.0 2.05
2020-04-02 1.9 1.85 1.86 1.85 34400.0 1.85
2020-04-01 1.86 1.77 1.8 1.84 14700.0 1.84
2020-03-31 1.91 1.83 1.91 1.87 8800.0 1.87
2020-03-30 2.02 1.9 1.97 1.91 54800.0 1.91
2020-03-27 2.12 1.95 1.97 1.97 63900.0 1.97
2020-03-26 2.18 1.74 1.74 2.14 119100.0 2.14
2020-03-25 2.01 1.69 1.95 1.73 119500.0 1.73
2020-03-24 1.9 1.62 1.62 1.83 85000.0 1.83
2020-03-23 1.66 1.34 1.34 1.49 200500.0 1.49
2020-03-20 2.3 1.22 2.23 1.22 467200.0 1.22
2020-03-19 2.28 1.97 2.02 2.23 35800.0 2.23
2020-03-18 2.36 2.0 2.36 2.02 30500.0 2.02
2020-03-17 2.45 2.18 2.29 2.3 93400.0 2.3
2020-03-16 3.45 1.2 2.08 2.23 324600.0 2.23
2020-03-13 2.39 2.26 2.39 2.26 42300.0 2.26
2020-03-12 2.63 2.27 2.62 2.28 60200.0 2.28
2020-03-11 2.83 2.7 2.7 2.74 71700.0 2.74
2020-03-10 3.03 2.25 3.0 2.77 95300.0 2.77
2020-03-09 3.19 2.8 3.1 2.81 85400.0 2.81
2020-03-06 3.24 3.03 3.21 3.22 65200.0 3.22
2020-03-05 3.35 3.15 3.15 3.34 27800.0 3.34
2020-03-04 3.31 3.21 3.22 3.23 5000.0 3.23
2020-03-03 3.31 3.08 3.19 3.22 20400.0 3.22
2020-03-02 3.31 3.09 3.09 3.21 11700.0 3.21
2020-02-28 3.19 3.01 3.01 3.07 39500.0 3.07
2020-02-27 3.26 2.88 3.26 3.05 49700.0 3.05
2020-02-26 3.41 3.23 3.3 3.34 66600.0 3.34
2020-02-25 3.42 3.26 3.34 3.3 10700.0 3.3
2020-02-24 3.44 3.3 3.36 3.31 30300.0 3.31
2020-02-21 3.45 3.42 3.44 3.44 7900.0 3.44
2020-02-20 3.47 3.4 3.43 3.44 16100.0 3.44
2020-02-19 3.45 3.36 3.42 3.41 28800.0 3.41
2020-02-18 3.48 3.4 3.43 3.42 11800.0 3.42