Quantcast

Historical Stock Prices

HZN 
$2.17
*  
0.12
5.24%
Get HZN Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading HZN now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 2.29 2.41 2.13 2.17 362,109
01/17/2019 2.36 2.4 2.205 2.29 571,715
01/16/2019 1.99 2.4299 1.99 2.41 692,892
01/15/2019 1.91 2.05 1.87 2 364,229
01/14/2019 1.88 1.95 1.84 1.88 153,022
01/11/2019 1.98 2.04 1.86 1.87 221,310
01/10/2019 1.99 2 1.93 1.98 164,662
01/09/2019 1.92 2.15 1.83 1.96 421,324
01/08/2019 2.05 2.09 1.8001 1.83 430,815
01/07/2019 1.93 2.2 1.76 1.95 658,824
01/04/2019 1.52 1.95 1.52 1.91 595,558
01/03/2019 1.61 1.61 1.45 1.47 433,772
01/02/2019 1.41 1.67 1.34 1.6 641,145
12/31/2018 1.55 1.56 1.4 1.43 621,295
12/28/2018 1.45 1.51 1.35 1.48 738,058
12/27/2018 1.38 1.42 1.34 1.41 373,333
12/26/2018 1.4 1.45 1.34 1.39 279,855
12/24/2018 1.46 1.4632 1.35 1.4 338,382
12/21/2018 1.56 1.63 1.42 1.47 499,291
12/20/2018 1.62 1.64 1.54 1.56 127,810
12/19/2018 1.72 1.75 1.6 1.62 160,539
12/18/2018 1.58 1.75 1.535 1.7 248,064
12/17/2018 1.71 1.74 1.56 1.62 329,865
12/14/2018 1.71 1.78 1.71 1.72 190,447
12/13/2018 1.85 1.93 1.73 1.74 398,629
12/12/2018 1.82 2 1.8001 1.86 305,497
12/11/2018 1.74 1.96 1.73 1.81 278,498
12/10/2018 1.7 1.75 1.67 1.72 246,379
12/07/2018 1.81 1.87 1.71 1.72 239,192
12/06/2018 1.91 1.91 1.79 1.82 272,681
12/04/2018 1.99 2.0467 1.9 1.92 282,932
12/03/2018 2.05 2.0992 1.9 2 290,206
11/30/2018 2.05 2.25 1.92 2 504,351
11/29/2018 1.99 2.08 1.9799 2.02 357,349
11/28/2018 1.82 2 1.82 1.98 288,202
11/27/2018 2.04 2.06 1.7804 1.83 287,235
11/26/2018 1.94 1.99 1.88 1.99 251,899
11/23/2018 2.07 2.2 1.82 1.91 503,393
11/21/2018 2 2.2599 1.9401 2.06 1,019,581
11/20/2018 1.97 2.07 1.91 1.94 942,245
11/19/2018 1.79 1.99 1.75 1.97 841,575
11/16/2018 1.77 1.81 1.62 1.79 692,113
11/15/2018 1.85 1.91 1.73 1.8 705,992
11/14/2018 2.18 2.18 1.79 1.86 1,384,563
11/13/2018 2.19 2.27 1.7901 1.85 1,347,484
11/12/2018 2.55 2.64 2.135 2.16 1,212,850
11/09/2018 2.69 2.86 2.51 2.56 1,887,136
11/08/2018 4.95 5.065 2.51 2.56 3,565,881
11/07/2018 5.65 5.69 5.53 5.64 134,268
11/06/2018 5.67 5.78 5.58 5.6 92,937
11/05/2018 5.59 5.75 5.45 5.63 237,094
11/02/2018 5.76 5.915 5.59 5.6 125,496
11/01/2018 5.63 5.87 5.52 5.67 175,252
10/31/2018 5.86 5.89 5.575 5.61 153,760
10/30/2018 6.19 6.19 5.54 5.72 153,940
10/29/2018 6.53 6.66 6.09 6.18 102,415
10/26/2018 5.95 6.52 5.95 6.45 284,466
10/25/2018 5.87 6.07 5.78 6.05 153,329
10/24/2018 6.41 6.485 5.83 5.85 106,250
10/23/2018 6.15 6.46 6.04 6.41 89,560
10/22/2018 6.35 6.45 6.19 6.22 138,980
10/19/2018 6.93 7.05 6.26 6.3 225,252
10/18/2018 7.11 7.33 6.84 6.85 220,167
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio