| 名前 | Horizon Acquisition Corporation Class A Ordinary Shares |
| ティッカー | HZAC |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.2 | 10.89 | 11.05 | 10.92 | 143600.0 | 10.92 |
| 2021-02-12 | 11.13 | 10.85 | 10.9 | 11.04 | 159000.0 | 11.04 |
| 2021-02-11 | 11.1 | 10.85 | 11.05 | 10.92 | 208700.0 | 10.92 |
| 2021-02-10 | 11.15 | 10.93 | 11.15 | 11.02 | 984400.0 | 11.02 |
| 2021-02-09 | 11.34 | 10.91 | 10.99 | 11.08 | 262700.0 | 11.08 |
| 2021-02-08 | 11.21 | 10.74 | 10.82 | 11.01 | 1109600.0 | 11.01 |
| 2021-02-05 | 11.1 | 10.72 | 10.96 | 10.75 | 310500.0 | 10.75 |
| 2021-02-04 | 10.91 | 10.76 | 10.8 | 10.89 | 143000.0 | 10.89 |
| 2021-02-03 | 10.88 | 10.71 | 10.8 | 10.78 | 255100.0 | 10.78 |
| 2021-02-02 | 10.77 | 10.61 | 10.65 | 10.71 | 313800.0 | 10.71 |
| 2021-02-01 | 10.8 | 10.58 | 10.61 | 10.59 | 90600.0 | 10.59 |
| 2021-01-29 | 10.72 | 10.45 | 10.53 | 10.64 | 194100.0 | 10.64 |
| 2021-01-28 | 10.7 | 10.35 | 10.37 | 10.52 | 147700.0 | 10.52 |
| 2021-01-27 | 10.5 | 10.35 | 10.48 | 10.4 | 954900.0 | 10.4 |
| 2021-01-26 | 11.0 | 10.55 | 10.8 | 10.61 | 688500.0 | 10.61 |
| 2021-01-25 | 11.2 | 10.81 | 10.84 | 10.81 | 292200.0 | 10.81 |
| 2021-01-22 | 10.89 | 10.7 | 10.75 | 10.79 | 146000.0 | 10.79 |
| 2021-01-21 | 10.75 | 10.65 | 10.7 | 10.67 | 311400.0 | 10.67 |
| 2021-01-20 | 10.77 | 10.5 | 10.5 | 10.63 | 170300.0 | 10.63 |
| 2021-01-19 | 10.5 | 10.3 | 10.5 | 10.48 | 228600.0 | 10.48 |
| 2021-01-15 | 10.75 | 10.45 | 10.75 | 10.49 | 286000.0 | 10.49 |
| 2021-01-14 | 10.79 | 10.48 | 10.79 | 10.64 | 301500.0 | 10.64 |
| 2021-01-13 | 10.69 | 10.46 | 10.6 | 10.48 | 87100.0 | 10.48 |
| 2021-01-12 | 10.57 | 10.38 | 10.45 | 10.55 | 316700.0 | 10.55 |
| 2021-01-11 | 10.53 | 10.4 | 10.5 | 10.51 | 52500.0 | 10.51 |
| 2021-01-08 | 10.52 | 10.3 | 10.3 | 10.42 | 19800.0 | 10.42 |
| 2021-01-07 | 10.34 | 10.21 | 10.25 | 10.33 | 165500.0 | 10.33 |
| 2021-01-06 | 10.25 | 10.18 | 10.2 | 10.18 | 37700.0 | 10.18 |
| 2021-01-05 | 10.4 | 10.16 | 10.4 | 10.17 | 43200.0 | 10.17 |
| 2021-01-04 | 10.31 | 10.07 | 10.15 | 10.29 | 136700.0 | 10.29 |
| 2020-12-31 | 10.36 | 10.02 | 10.25 | 10.02 | 242600.0 | 10.02 |
| 2020-12-30 | 10.3 | 10.17 | 10.22 | 10.21 | 83800.0 | 10.21 |
| 2020-12-29 | 10.53 | 10.19 | 10.53 | 10.23 | 107400.0 | 10.23 |
| 2020-12-28 | 10.57 | 10.27 | 10.39 | 10.42 | 172800.0 | 10.42 |
| 2020-12-24 | 10.39 | 10.29 | 10.39 | 10.35 | 20400.0 | 10.35 |
| 2020-12-23 | 10.36 | 10.23 | 10.25 | 10.29 | 67400.0 | 10.29 |
| 2020-12-22 | 10.36 | 10.22 | 10.35 | 10.25 | 96600.0 | 10.25 |
| 2020-12-21 | 10.43 | 10.3 | 10.31 | 10.31 | 24700.0 | 10.31 |
| 2020-12-18 | 10.45 | 10.31 | 10.31 | 10.41 | 418500.0 | 10.41 |
| 2020-12-17 | 10.43 | 10.35 | 10.4 | 10.41 | 26300.0 | 10.41 |
| 2020-12-16 | 10.45 | 10.23 | 10.23 | 10.4 | 55600.0 | 10.4 |
| 2020-12-15 | 10.39 | 10.22 | 10.27 | 10.25 | 11700.0 | 10.25 |
| 2020-12-14 | 10.7 | 10.28 | 10.7 | 10.33 | 74600.0 | 10.33 |
| 2020-12-11 | 10.76 | 10.35 | 10.48 | 10.45 | 46800.0 | 10.45 |
| 2020-12-10 | 10.72 | 10.2 | 10.25 | 10.3 | 1372800.0 | 10.3 |
| 2020-12-09 | 10.25 | 10.03 | 10.25 | 10.22 | 56300.0 | 10.22 |
| 2020-12-08 | 10.21 | 10.06 | 10.08 | 10.13 | 23300.0 | 10.13 |
| 2020-12-07 | 10.25 | 10.03 | 10.2 | 10.16 | 62400.0 | 10.16 |
| 2020-12-04 | 10.19 | 10.03 | 10.03 | 10.15 | 116400.0 | 10.15 |
| 2020-12-03 | 10.25 | 10.09 | 10.25 | 10.11 | 13700.0 | 10.11 |
| 2020-12-02 | 10.26 | 10.05 | 10.05 | 10.2 | 1132100.0 | 10.2 |
| 2020-12-01 | 10.23 | 9.95 | 10.18 | 10.2 | 114500.0 | 10.2 |
| 2020-11-30 | 10.88 | 9.95 | 10.02 | 10.25 | 120900.0 | 10.25 |
| 2020-11-27 | 10.1 | 9.97 | 10.06 | 10.1 | 35400.0 | 10.1 |
| 2020-11-25 | 10.28 | 9.95 | 9.95 | 9.95 | 480600.0 | 9.95 |
| 2020-11-24 | 10.2 | 9.89 | 9.89 | 9.95 | 184000.0 | 9.95 |
| 2020-11-23 | 10.02 | 9.86 | 10.02 | 9.9 | 1200.0 | 9.9 |
| 2020-11-20 | 9.97 | 9.85 | 9.85 | 9.97 | 2200.0 | 9.97 |
| 2020-11-19 | 9.99 | 9.87 | 9.87 | 9.92 | 5400.0 | 9.92 |
| 2020-11-18 | 9.89 | 9.8 | 9.89 | 9.89 | 2900.0 | 9.89 |
| 2020-11-17 | 9.98 | 9.89 | 9.9 | 9.96 | 256400.0 | 9.96 |
| 2020-11-16 | 9.92 | 9.8 | 9.92 | 9.88 | 2100.0 | 9.88 |
| 2020-11-13 | 9.84 | 9.74 | 9.74 | 9.84 | 3100.0 | 9.84 |
| 2020-11-12 | 9.84 | 9.77 | 9.82 | 9.77 | 1900.0 | 9.77 |
| 2020-11-11 | 9.8 | 9.75 | 9.76 | 9.75 | 600.0 | 9.75 |
| 2020-11-10 | 9.81 | 9.68 | 9.68 | 9.81 | 1500.0 | 9.81 |
| 2020-11-09 | 10.0 | 9.65 | 10.0 | 9.77 | 91100.0 | 9.77 |
| 2020-11-06 | 9.78 | 9.28 | 9.78 | 9.74 | 9700.0 | 9.74 |
| 2020-11-05 | 9.83 | 9.31 | 9.31 | 9.75 | 4000.0 | 9.75 |
| 2020-11-04 | 9.81 | 9.77 | 9.79 | 9.77 | 1300.0 | 9.77 |
| 2020-11-03 | 9.85 | 9.78 | 9.85 | 9.79 | 250500.0 | 9.79 |
| 2020-11-02 | 9.89 | 9.75 | 9.89 | 9.75 | 27500.0 | 9.75 |
| 2020-10-30 | 9.75 | 9.75 | 9.75 | 9.75 | 1000.0 | 9.75 |
| 2020-10-29 | 9.81 | 9.81 | 9.81 | 9.81 | 1100.0 | 9.81 |
| 2020-10-28 | 9.88 | 9.7 | 9.88 | 9.75 | 6300.0 | 9.75 |
| 2020-10-27 | 9.9 | 9.87 | 9.9 | 9.9 | 7300.0 | 9.9 |
| 2020-10-26 | 9.89 | 9.85 | 9.89 | 9.85 | 400.0 | 9.85 |
| 2020-10-23 | 9.85 | 9.71 | 9.71 | 9.85 | 2500.0 | 9.85 |
| 2020-10-22 | 10.05 | 9.85 | 10.0 | 9.85 | 2000.0 | 9.85 |
| 2020-10-21 | 9.98 | 9.9 | 9.98 | 9.9 | 1700.0 | 9.9 |
| 2020-10-20 | 10.05 | 9.85 | 10.03 | 9.98 | 5600.0 | 9.98 |
| 2020-10-19 | 10.42 | 9.88 | 10.42 | 9.9 | 17600.0 | 9.9 |
| 2020-10-16 | 10.02 | 9.85 | 9.98 | 10.0 | 55700.0 | 10.0 |
| 2020-10-15 | 9.99 | 9.75 | 9.86 | 9.93 | 604500.0 | 9.93 |
| 2020-10-14 | 10.0 | 9.83 | 10.0 | 9.86 | 1600.0 | 9.86 |
| 2020-10-13 | 10.1 | 10.0 | 10.02 | 10.0 | 7200.0 | 10.0 |
| 2020-10-12 | 10.0 | 10.0 | 10.0 | 10.0 | 200.0 | 10.0 |