Horizon Global Stock Price History, HZN Historical Prices

Add to My Stocks
$7.46 $0.03 (0.4%) HZN stock closing price Jun 19, 2018 (Closing)

Horizon Global stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Horizon Global price to earnings ratio data. The Horizon Global stock price history chart shows that the stock price was at a high of $25.86 on Dec 21, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 7.46 7.59 7.26 7.46 616,243 - 0.21
2018-06-18 6.93 7.5 6.91 7.49 325,511 - 0.21
2018-06-15 6.78 7.05 6.78 6.97 248,883 - 0.19
2018-06-14 6.83 6.88 6.57 6.83 229,904 - 0.19
2018-06-13 6.81 6.83 6.71 6.81 253,757 - 0.19
2018-06-12 6.82 6.83 6.63 6.81 220,301 - 0.19
2018-06-11 6.6 6.92 6.58 6.78 309,357 - 0.19
2018-06-08 6.46 6.64 6.38 6.59 168,670 - 0.18
2018-06-07 6.51 6.61 6.37 6.46 206,805 - 0.18
2018-06-06 6.3 6.47 6.25 6.46 235,664 - 0.18
2018-06-05 6.3 6.32 6.14 6.24 275,826 - 0.17
2018-06-04 6.15 6.55 6.14 6.31 398,739 - 0.17
2018-06-01 6.65 6.66 6.09 6.15 369,475 - 0.17
2018-05-31 6.44 6.74 6.38 6.65 376,514 - 0.18
2018-05-30 6.09 6.53 6.06 6.45 380,941 - 0.18
2018-05-29 6.17 6.17 5.95 6.07 311,272 - 0.17
2018-05-25 6.23 6.25 6.1 6.21 242,331 - 0.17
2018-05-24 6.24 6.27 6.09 6.23 267,396 - 0.17
2018-05-23 6.45 6.49 6.16 6.25 322,899 - 0.17
2018-05-22 6.31 6.43 6.22 6.38 271,545 - 0.18
2018-05-21 6 6.38 5.99 6.28 242,345 - 0.17
2018-05-18 5.96 5.97 5.9 5.95 454,797 - 0.16
2018-05-17 6.09 6.28 5.92 5.95 519,127 - 0.16
2018-05-16 5.71 6.14 5.71 6.12 504,395 - 0.17
2018-05-15 5.77 5.81 5.52 5.7 526,396 - 0.16
2018-05-14 5.5 5.86 5.5 5.76 282,699 - 0.16
2018-05-11 5.3 5.63 5.3 5.47 703,328 - 0.15
2018-05-10 5.63 5.63 5.13 5.31 1,250,142 - 0.15
2018-05-09 5.73 5.85 5.67 5.67 604,288 - 0.16
2018-05-08 5.95 6.05 5.63 5.69 542,436 - 0.16
2018-05-07 5.88 5.99 5.65 5.92 579,328 - 0.16
2018-05-04 5.8 6.05 5.5 5.9 1,257,563 - 0.16
2018-05-03 7.02 7.05 5.99 6 1,521,479 - 0.17
2018-05-02 7.3 7.62 7.3 7.54 329,581 - 0.21
2018-05-01 7.43 7.43 7.14 7.3 239,268 - 0.2
2018-04-30 7.58 7.58 7.46 7.47 179,048 - 0.21
2018-04-27 7.68 7.75 7.56 7.57 179,115 - 0.21
2018-04-26 7.92 7.92 7.6 7.72 263,332 - 0.22
2018-04-25 8.01 8.07 7.87 7.9 280,102 - 0.22
2018-04-24 8.17 8.29 8 8.04 322,517 - 0.22
2018-04-23 8.2 8.23 8.04 8.15 169,187 - 0.23
2018-04-20 8.31 8.34 8.12 8.16 171,361 - 0.23
2018-04-19 8.4 8.53 8.31 8.38 133,447 - 0.23
2018-04-18 8.21 8.44 8.2 8.4 207,526 - 0.23
2018-04-17 8.19 8.27 8.05 8.22 219,426 - 0.23
2018-04-16 8.08 8.3 7.9 8.18 230,761 - 0.23
2018-04-13 8.38 8.63 7.98 8.02 359,407 - 0.22
2018-04-12 7.99 8.02 7.9 8 210,963 - 0.22
2018-04-11 7.94 8.02 7.91 7.94 152,181 - 0.22
2018-04-10 8.06 8.1 7.91 7.98 182,753 - 0.22
2018-04-09 8.1 8.15 7.92 7.92 155,996 - 0.22
2018-04-06 8.31 8.47 8.02 8.06 321,330 - 0.23
2018-04-05 8.33 8.51 8.27 8.39 148,888 - 0.23
2018-04-04 7.92 8.32 7.92 8.26 198,351 - 0.23
2018-04-03 7.97 8.32 7.97 8.04 263,755 - 0.22
2018-04-02 8.23 8.26 7.9 7.91 294,744 - 0.22
2018-03-30 0 0 0 8.24 0 - -
2018-03-29 8.29 8.4 8.23 8.24 146,891 - 0.23
2018-03-28 8.3 8.49 8.22 8.23 178,931 - 0.23
2018-03-27 8.48 8.66 8.3 8.34 196,077 - 0.23
2018-03-26 8.45 8.58 8.35 8.49 246,112 - 0.24
2018-03-23 8.72 8.72 8.33 8.34 296,630 - 0.23
2018-03-22 8.91 9.14 8.67 8.7 279,587 - 0.24
2018-03-21 8.9 9.16 8.85 8.97 242,068 - 0.25
2018-03-20 9.2 9.2 8.9 8.9 203,628 - 0.25
2018-03-19 9.4 9.47 8.93 9.15 517,166 - 0.26
2018-03-16 9.44 9.66 9.32 9.45 470,157 - 0.26
2018-03-15 9.74 9.77 9.38 9.39 302,076 - 0.26
2018-03-14 9.92 9.98 9.65 9.68 251,748 - 0.27
2018-03-13 9.84 10.04 9.76 9.85 237,560 - 0.28
2018-03-12 9.88 10.04 9.69 9.79 350,387 - 0.27
2018-03-09 9.92 9.95 9.71 9.88 367,305 - 0.28
2018-03-08 9.96 9.98 9.67 9.84 193,610 - 0.27
2018-03-07 9.82 9.98 9.66 9.9 189,291 - 0.28
2018-03-06 9.52 10.09 9.44 9.92 317,603 - 0.28
2018-03-05 9.45 9.7 9.3 9.48 630,880 - 0.26
2018-03-02 8.62 9.76 8.48 9.52 711,317 - 0.27
2018-03-01 8.47 8.88 8.3 8.81 546,324 - 0.25
2018-02-28 8.39 8.43 8.07 8.24 354,972 - 0.23
2018-02-27 8.56 8.71 8.34 8.39 279,827 - 0.24
2018-02-26 8.44 8.58 8.36 8.54 194,750 - 0.24
2018-02-23 8.51 8.55 8.3 8.39 204,715 - 0.24
2018-02-22 8.63 8.63 8.36 8.46 272,074 - 0.24
2018-02-21 8.45 8.78 8.36 8.6 206,835 - 0.24
2018-02-20 8.28 8.47 8.22 8.41 289,374 - 0.24
2018-02-19 0 0 0 8.32 0 - -
2018-02-16 8.16 8.45 8.16 8.32 391,642 - 0.24
2018-02-15 8.42 8.42 8.01 8.18 294,418 - 0.23
2018-02-14 7.99 8.33 7.91 8.32 405,025 - 0.24
Get more Data

Horizon Global Stock History Chart

View HZN PE ratio, PS ratio stocks charts and compare with peers.
HZN Chart
Note: Compare Horizon Global stock price history with the index and industry peers.

Horizon Global Stock Price History: Past 5 years

Max Stock Price25.86Dec 21,2016
Min Stock Price5.31May 10,2018
Avg Stock Price13.5

Horizon Global Historical PE ratio: Past 5 years

Max PE Ratio58.77Dec 21,2016
Min PE Ratio18.7Aug 09,2016
Avg PE Ratio33.71

Horizon Global Historical PS ratio: Past 5 years

Max PS Ratio0.8Dec 20,2016
Min PS Ratio0.15May 10,2018
Avg PS Ratio0.44

HZN Industry Peers

Horizon Global share price history helps an investor analyze a company's history and do Horizon Global stock analysis . The price movement is easily depicted in the Horizon Global stock price history chart. An abnormally high daily 616,243 typically implies breaking news or earnings release. HZN stock saw a high of $7.59, and a low of $7.26 on last trading day. The average P/S ratio was 0.44 as can be seen from Horizon Global stock history.