Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Global Corp Comm (NY: HZN )

1.760 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 07, 2023 1.760 0 +0.00(+0.00%)
Feb 06, 2023 1.740 1.760 1.740 1.760 104,520 +0.02(+1.15%)
Feb 03, 2023 1.730 1.750 1.730 1.740 50,782 +0.01(+0.58%)
Feb 02, 2023 1.730 1.740 1.730 1.730 88,599 -0.01(-0.57%)
Feb 01, 2023 1.730 1.750 1.730 1.740 126,879 +0.00(+0.00%)
Jan 31, 2023 1.740 1.740 1.730 1.740 85,127 +0.02(+1.16%)
Jan 30, 2023 1.740 1.740 1.720 1.720 652,620 -0.02(-1.15%)
Jan 27, 2023 1.720 1.740 1.720 1.740 273,608 +0.01(+0.58%)
Jan 26, 2023 1.740 1.740 1.720 1.730 159,793 +0.01(+0.58%)
Jan 25, 2023 1.720 1.735 1.720 1.720 188,180 -0.01(-0.58%)
Jan 24, 2023 1.730 1.740 1.720 1.730 232,107 +0.01(+0.58%)
Jan 23, 2023 1.730 1.740 1.720 1.720 374,127 -0.01(-0.58%)
Jan 20, 2023 1.720 1.730 1.720 1.730 197,837 +0.01(+0.58%)
Jan 19, 2023 1.730 1.739 1.720 1.720 1,034,098 -0.01(-0.58%)
Jan 18, 2023 1.730 1.740 1.730 1.730 1,601,435 -0.01(-0.57%)
Jan 17, 2023 1.730 1.740 1.730 1.740 73,354 +0.00(+0.00%)
Jan 13, 2023 1.730 1.740 1.730 1.740 199,675 +0.00(+0.00%)
Jan 12, 2023 1.740 1.740 1.730 1.740 273,759 +0.00(+0.00%)
Jan 11, 2023 1.730 1.740 1.720 1.740 672,922 +0.00(+0.00%)
Jan 10, 2023 1.730 1.740 1.720 1.740 752,625 +0.02(+1.16%)
Jan 09, 2023 1.730 1.730 1.710 1.720 578,128 -0.01(-0.58%)
Jan 06, 2023 1.710 1.740 1.710 1.730 1,188,210 +0.02(+1.17%)
Jan 05, 2023 1.710 1.720 1.710 1.710 1,346,365 -0.01(-0.58%)
Jan 04, 2023 1.710 1.730 1.710 1.720 1,600,835 +0.00(+0.00%)
Jan 03, 2023 1.730 1.730 1.700 1.720 4,426,301 +1.33(+342.39%)
Dec 30, 2022 0.4316 0.4962 0.3805 0.3888 103,071 -0.03(-6.27%)
Dec 29, 2022 0.3800 0.4400 0.3800 0.4148 46,446 +0.03(+7.52%)
Dec 28, 2022 0.4799 0.5399 0.3000 0.3858 68,075 -0.06(-14.27%)
Dec 27, 2022 0.5500 0.5500 0.4100 0.4500 157,531 -0.12(-21.05%)
Dec 23, 2022 0.5400 0.6000 0.5400 0.5700 28,942 +0.01(+1.77%)
Dec 22, 2022 0.6000 0.6000 0.5536 0.5601 34,460 -0.02(-3.43%)
Dec 21, 2022 0.5600 0.6200 0.5600 0.5800 17,447 +0.03(+5.45%)
Dec 20, 2022 0.6600 0.6600 0.5500 0.5500 36,520 -0.08(-12.70%)
Dec 19, 2022 0.6100 0.7100 0.6000 0.6300 47,549 +0.03(+5.00%)
Dec 16, 2022 0.5700 0.6257 0.5700 0.6000 25,375 +0.03(+5.26%)
Dec 15, 2022 0.5400 0.6221 0.5400 0.5700 44,369 +0.01(+1.79%)
Dec 14, 2022 0.5400 0.6500 0.5400 0.5600 93,867 -0.01(-1.75%)
Dec 13, 2022 0.6000 0.6200 0.5678 0.5700 50,508 +0.02(+3.64%)
Dec 12, 2022 0.6300 0.6300 0.5500 0.5500 7,508 -0.06(-9.84%)
Dec 09, 2022 0.5900 0.6200 0.5500 0.6100 9,787 +0.04(+7.02%)
Dec 08, 2022 0.6000 0.6255 0.5570 0.5700 26,605 -0.03(-5.71%)
Dec 07, 2022 0.6350 0.6350 0.6045 0.6045 822 -0.03(-4.80%)
Dec 06, 2022 0.6400 0.6400 0.6300 0.6350 7,093 +0.01(+0.79%)
Dec 05, 2022 0.6500 0.6500 0.6300 0.6300 12,943 +0.00(+0.00%)
Dec 02, 2022 0.6001 0.6600 0.6001 0.6300 7,454 -0.01(-1.41%)
Dec 01, 2022 0.6700 0.6700 0.6300 0.6390 12,577 -0.01(-1.33%)
Nov 30, 2022 0.6300 0.6900 0.6300 0.6476 13,409 +0.01(+2.37%)
Nov 29, 2022 0.5801 0.6699 0.5800 0.6326 3,301 -0.00(-0.52%)
Nov 28, 2022 0.6285 0.6615 0.6285 0.6359 11,208 +0.01(+0.94%)
Nov 25, 2022 0.6000 0.6499 0.6000 0.6300 2,338 +0.01(+1.88%)
Nov 23, 2022 0.6500 0.6600 0.5900 0.6184 8,700 -0.02(-2.61%)
Nov 22, 2022 0.6500 0.7000 0.6347 0.6350 13,826 +0.00(+0.27%)
Nov 21, 2022 0.6200 0.6700 0.5700 0.6333 13,669 +0.03(+5.55%)
Nov 18, 2022 0.5700 0.6000 0.5700 0.6000 21,843 +0.08(+15.38%)
Nov 17, 2022 0.6000 0.6200 0.5200 0.5200 34,016 -0.06(-10.34%)
Nov 16, 2022 0.5200 0.5900 0.5200 0.5800 20,493 +0.06(+10.69%)
Nov 15, 2022 0.5500 0.5897 0.5199 0.5240 38,684 -0.01(-1.13%)
Nov 14, 2022 0.4961 0.5461 0.4961 0.5300 11,531 -0.02(-3.64%)
Nov 11, 2022 0.5500 0.6184 0.4716 0.5500 45,034 +0.01(+0.94%)
Nov 10, 2022 0.5166 0.5450 0.5166 0.5449 6,231 +0.05(+9.00%)
Nov 09, 2022 0.6800 0.6800 0.4793 0.4999 82,241 -0.17(-25.80%)
Nov 08, 2022 0.6301 0.6894 0.5456 0.6737 87,284 +0.07(+12.26%)
Nov 07, 2022 0.6382 0.6382 0.5600 0.6001 21,410 -0.03(-4.75%)
Nov 04, 2022 0.6899 0.6899 0.5778 0.6300 18,301 -0.03(-4.55%)
Nov 03, 2022 0.6700 0.6700 0.6501 0.6600 18,374 +0.04(+6.61%)
Nov 02, 2022 0.6237 0.6700 0.6000 0.6191 46,684 -0.01(-1.73%)
Nov 01, 2022 0.6999 0.6999 0.6100 0.6300 42,773 -0.01(-1.56%)
Oct 31, 2022 0.6950 0.7449 0.6190 0.6400 241,622 -0.05(-7.91%)
Oct 28, 2022 0.6900 0.7349 0.6600 0.6950 69,640 +0.01(+2.19%)
Oct 27, 2022 0.7000 0.7260 0.6610 0.6801 40,609 -0.01(-1.51%)
Oct 26, 2022 0.7200 0.7480 0.6349 0.6905 166,957 -0.02(-2.83%)
Oct 25, 2022 0.7563 0.7563 0.6902 0.7106 21,995 -0.00(-0.42%)
Oct 24, 2022 0.6661 0.7273 0.6661 0.7136 18,096 +0.01(+1.57%)
Oct 21, 2022 0.7271 0.7350 0.6890 0.7026 66,507 -0.03(-4.50%)
Oct 20, 2022 0.8099 0.8099 0.6821 0.7357 64,021 -0.04(-4.63%)
Oct 19, 2022 0.8000 0.8073 0.6002 0.7714 273,486 -0.04(-4.77%)
Oct 18, 2022 0.8100 0.8499 0.7419 0.8100 283,568 +0.00(+0.00%)
Oct 17, 2022 0.8900 0.9000 0.7989 0.8100 115,478 -0.07(-7.92%)
Oct 14, 2022 0.8924 0.9368 0.8500 0.8797 48,161 -0.04(-4.38%)
Oct 13, 2022 0.9300 0.9682 0.8323 0.9200 169,516 -0.02(-2.13%)
Oct 12, 2022 1.010 1.020 0.8934 0.9400 333,815 -0.09(-8.74%)
Oct 11, 2022 1.030 1.050 0.9800 1.030 57,167 +0.03(+3.00%)
Oct 10, 2022 1.120 1.130 0.9850 1.000 59,942 -0.16(-13.79%)
Oct 07, 2022 1.180 1.230 1.150 1.160 34,086 -0.05(-4.13%)
Oct 06, 2022 1.240 1.280 1.190 1.210 10,055 -0.01(-0.82%)
Oct 05, 2022 1.190 1.250 1.170 1.220 19,825 +0.05(+4.27%)
Oct 04, 2022 1.200 1.220 1.140 1.170 18,191 +0.00(+0.00%)
Oct 03, 2022 1.200 1.280 1.140 1.170 48,412 -0.06(-4.88%)
Sep 30, 2022 1.250 1.330 1.210 1.230 80,062 -0.11(-8.21%)
Sep 29, 2022 1.310 1.370 1.280 1.340 11,776 +0.01(+0.75%)
Sep 28, 2022 1.250 1.370 1.250 1.330 69,232 -0.07(-5.00%)
Sep 27, 2022 1.400 1.420 1.360 1.400 14,077 -0.01(-0.71%)
Sep 26, 2022 1.460 1.460 1.390 1.410 16,127 -0.05(-3.42%)
Sep 23, 2022 1.480 1.500 1.450 1.460 15,188 +0.00(+0.00%)
Sep 22, 2022 1.490 1.520 1.460 1.460 20,757 -0.07(-4.58%)
Sep 21, 2022 1.500 1.789 1.460 1.530 14,804 +0.02(+1.32%)
Sep 20, 2022 1.590 1.610 1.470 1.510 20,921 -0.08(-5.03%)
Sep 19, 2022 1.520 1.590 1.510 1.590 47,405 +0.07(+4.61%)
Sep 16, 2022 1.420 1.520 1.400 1.520 43,843 +0.08(+5.56%)
Sep 15, 2022 1.450 1.520 1.370 1.440 74,270 -0.04(-2.70%)
Sep 14, 2022 1.520 1.520 1.480 1.480 16,055 -0.03(-1.99%)
Sep 13, 2022 1.550 1.560 1.460 1.510 48,469 -0.02(-1.31%)
Sep 12, 2022 1.540 1.550 1.500 1.530 57,420 +0.01(+0.66%)
Sep 09, 2022 1.490 1.590 1.470 1.520 19,939 +0.01(+0.66%)
Sep 08, 2022 1.440 1.540 1.430 1.510 36,756 +0.05(+3.42%)
Sep 07, 2022 1.490 1.540 1.400 1.460 28,015 +0.01(+0.69%)
Sep 06, 2022 1.510 1.590 1.450 1.450 23,949 -0.09(-5.84%)
Sep 02, 2022 1.610 1.630 1.500 1.540 11,763 -0.03(-1.91%)
Sep 01, 2022 1.450 1.590 1.450 1.570 24,720 +0.08(+5.37%)
Aug 31, 2022 1.560 1.580 1.470 1.490 17,670 -0.10(-6.29%)
Aug 30, 2022 1.680 1.690 1.530 1.590 49,488 -0.12(-7.02%)
Aug 29, 2022 1.700 1.740 1.660 1.710 6,386 +0.10(+6.21%)
Aug 26, 2022 1.770 1.790 1.550 1.610 34,243 -0.12(-6.94%)
Aug 25, 2022 1.850 1.950 1.700 1.730 89,375 -0.19(-9.90%)
Aug 24, 2022 2.020 2.020 1.850 1.920 34,467 -0.11(-5.42%)
Aug 23, 2022 2.040 2.080 2.030 2.030 6,407 +0.00(+0.00%)
Aug 22, 2022 2.220 2.290 2.000 2.030 51,560 -0.28(-12.12%)
Aug 19, 2022 2.450 2.560 2.180 2.310 58,347 -0.08(-3.35%)
Aug 18, 2022 1.980 2.470 1.980 2.390 58,755 +0.47(+24.48%)
Aug 17, 2022 1.900 2.020 1.770 1.920 34,826 +0.12(+6.67%)
Aug 16, 2022 1.620 1.850 1.600 1.800 63,388 +0.20(+12.50%)
Aug 15, 2022 1.540 1.600 1.500 1.600 45,984 +0.12(+8.11%)
Aug 12, 2022 1.450 1.500 1.410 1.480 46,549 +0.01(+0.68%)
Aug 11, 2022 1.450 1.470 1.420 1.470 28,939 +0.02(+1.38%)
Aug 10, 2022 1.600 1.600 1.410 1.450 31,634 -0.05(-3.33%)
Aug 09, 2022 1.510 1.807 1.460 1.500 116,944 +0.10(+7.14%)
Aug 08, 2022 1.380 1.430 1.360 1.400 32,436 +0.06(+4.48%)
Aug 05, 2022 1.370 1.370 1.340 1.340 11,470 -0.03(-2.19%)
Aug 04, 2022 1.390 1.400 1.310 1.370 41,732 -0.01(-0.72%)
Aug 03, 2022 1.350 1.395 1.300 1.380 78,756 +0.03(+2.22%)
Aug 02, 2022 1.350 1.410 1.330 1.350 67,627 -0.01(-0.74%)
Aug 01, 2022 1.370 1.400 1.350 1.360 48,052 -0.06(-4.23%)
Jul 29, 2022 1.480 1.480 1.400 1.420 2,264 +0.00(+0.00%)
Jul 28, 2022 1.520 1.520 1.410 1.420 11,690 -0.07(-4.70%)
Jul 27, 2022 1.550 1.550 1.480 1.490 16,237 -0.03(-1.97%)
Jul 26, 2022 1.540 1.540 1.520 1.520 2,536 -0.04(-2.56%)
Jul 25, 2022 1.550 1.560 1.550 1.560 3,917 +0.02(+1.30%)
Jul 22, 2022 1.650 1.650 1.530 1.540 19,201 -0.07(-4.35%)
Jul 21, 2022 1.500 1.610 1.470 1.610 38,871 +0.11(+7.33%)
Jul 20, 2022 1.530 1.560 1.460 1.500 24,742 +0.00(+0.00%)
Jul 19, 2022 1.510 1.520 1.490 1.500 17,876 +0.01(+0.67%)
Jul 18, 2022 1.550 1.570 1.480 1.490 13,399 +0.02(+1.36%)
Jul 15, 2022 1.500 1.500 1.460 1.470 9,372 -0.03(-2.00%)
Jul 14, 2022 1.520 1.620 1.450 1.500 124,667 +0.01(+0.67%)
Jul 13, 2022 1.610 1.610 1.490 1.490 19,883 -0.06(-3.87%)
Jul 12, 2022 1.720 1.720 1.540 1.550 16,528 -0.05(-3.13%)
Jul 11, 2022 1.700 1.700 1.590 1.600 29,756 -0.06(-3.61%)
Jul 08, 2022 1.580 1.680 1.580 1.660 27,458 +0.07(+4.40%)
Jul 07, 2022 1.630 1.680 1.580 1.590 36,701 +0.00(+0.00%)
Jul 06, 2022 1.640 1.640 1.579 1.590 29,604 -0.01(-0.63%)
Jul 05, 2022 1.600 1.640 1.530 1.600 157,902 +0.03(+1.91%)
Jul 01, 2022 1.640 1.670 1.570 1.570 13,370 -0.06(-3.68%)
Jun 30, 2022 1.640 1.665 1.620 1.630 30,332 -0.05(-2.98%)
Jun 29, 2022 1.860 1.860 1.660 1.680 27,066 -0.15(-8.20%)
Jun 28, 2022 1.910 1.990 1.821 1.830 12,976 -0.10(-5.18%)
Jun 27, 2022 1.960 1.990 1.910 1.930 17,440 +0.01(+0.52%)
Jun 24, 2022 1.970 1.972 1.910 1.920 11,474 -0.01(-0.52%)
Jun 23, 2022 1.990 2.080 1.930 1.930 9,193 -0.06(-3.02%)
Jun 22, 2022 1.950 2.010 1.950 1.990 9,372 -0.01(-0.50%)
Jun 21, 2022 2.060 2.100 1.930 2.000 37,915 +0.02(+1.01%)
Jun 17, 2022 1.970 2.039 1.930 1.980 9,038 +0.05(+2.59%)
Jun 16, 2022 1.970 2.030 1.910 1.930 16,722 -0.01(-0.52%)
Jun 15, 2022 1.970 2.034 1.940 1.940 13,502 +0.02(+1.04%)
Jun 14, 2022 2.020 2.030 1.900 1.920 32,812 -0.10(-4.95%)
Jun 13, 2022 2.090 2.090 2.020 2.020 18,454 -0.11(-5.16%)
Jun 10, 2022 2.160 2.160 2.050 2.130 45,252 -0.03(-1.39%)
Jun 09, 2022 2.210 2.250 2.160 2.160 46,318 -0.07(-3.14%)
Jun 08, 2022 2.210 2.290 2.210 2.230 13,419 +0.02(+0.90%)
Jun 07, 2022 2.250 2.290 2.210 2.210 27,948 -0.04(-1.78%)
Jun 06, 2022 2.380 2.440 2.160 2.250 50,406 -0.13(-5.46%)
Jun 03, 2022 2.340 2.450 2.340 2.380 10,267 +0.03(+1.28%)
Jun 02, 2022 2.380 2.420 2.330 2.350 33,448 -0.06(-2.49%)
Jun 01, 2022 2.460 2.460 2.350 2.410 31,129 +0.00(+0.00%)
May 31, 2022 2.580 2.580 2.350 2.410 74,616 -0.02(-0.82%)
May 27, 2022 2.360 2.500 2.360 2.430 8,890 +0.03(+1.25%)
May 26, 2022 2.210 2.465 2.210 2.400 26,608 +0.21(+9.59%)
May 25, 2022 2.160 2.250 2.150 2.190 19,369 -0.01(-0.45%)
May 24, 2022 2.390 2.390 2.150 2.200 85,850 -0.17(-7.17%)
May 23, 2022 2.650 2.735 2.350 2.370 11,679 +0.00(+0.00%)
May 20, 2022 2.420 2.420 2.290 2.370 22,354 -0.10(-4.05%)
May 19, 2022 2.450 2.590 2.400 2.470 40,004 +0.03(+1.23%)
May 18, 2022 2.330 2.450 2.310 2.440 84,337 +0.16(+7.02%)
May 17, 2022 2.320 2.350 2.250 2.280 66,670 -0.04(-1.72%)
May 16, 2022 2.390 2.390 2.300 2.320 59,278 -0.06(-2.52%)
May 13, 2022 2.470 2.500 2.350 2.380 184,235 -0.05(-2.06%)
May 12, 2022 2.550 2.554 2.365 2.430 17,026 -0.17(-6.54%)
May 11, 2022 2.710 2.770 2.580 2.600 42,227 -0.11(-4.06%)
May 10, 2022 3.000 3.000 2.710 2.710 60,834 -0.29(-9.82%)
May 09, 2022 3.250 3.370 3.000 3.005 63,832 -0.25(-7.54%)
May 06, 2022 3.690 3.690 3.250 3.250 68,158 -0.54(-14.25%)
May 05, 2022 4.090 4.090 3.435 3.790 78,378 -0.03(-0.79%)
May 04, 2022 3.800 3.820 3.700 3.820 5,798 +0.02(+0.53%)
May 03, 2022 3.920 3.920 3.780 3.800 9,786 +0.08(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.