| HORIZON LINES, Inc. Add to My Watchlist | (NYSE: HRZ) |
| HORIZON LINES | 3.85 | - (+0.00%) | - |
| Historical Data for HRZ |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.81 | 3.95 | 3.68 | 660,758 | 3.85 | +0.09 +2.39% |
| 02/08/10 | 4.01 | 4.13 | 3.75 | 690,453 | 3.76 | -0.27 -6.70% |
| 02/05/10 | 4.32 | 4.37 | 3.92 | 655,958 | 4.03 | -0.25 -5.84% |
| 02/04/10 | 4.52 | 4.57 | 4.21 | 589,713 | 4.28 | -0.26 -5.73% |
| 02/03/10 | 4.70 | 4.72 | 4.35 | 766,740 | 4.54 | -0.13 -2.78% |
| 02/02/10 | 4.75 | 4.80 | 4.65 | 622,800 | 4.67 | -0.08 -1.68% |
| 02/01/10 | 4.79 | 4.99 | 4.58 | 801,639 | 4.75 | +0.01 +0.21% |
| 01/29/10 | 5.70 | 6.09 | 4.70 | 1,131,242 | 4.74 | -1.33 -21.91% |
| 01/28/10 | 6.32 | 6.45 | 6.07 | 194,607 | 6.07 | -0.22 -3.50% |
| 01/27/10 | 6.05 | 6.30 | 5.95 | 157,395 | 6.29 | +0.26 +4.31% |
| 01/26/10 | 6.22 | 6.23 | 6.01 | 96,298 | 6.03 | -0.24 -3.83% |
| 01/25/10 | 6.23 | 6.52 | 6.23 | 154,115 | 6.27 | +0.10 +1.62% |
| 01/22/10 | 6.15 | 6.33 | 5.92 | 256,429 | 6.17 | -0.03 -0.48% |
| 01/21/10 | 6.33 | 6.45 | 6.08 | 217,784 | 6.20 | -0.09 -1.43% |
| 01/20/10 | 6.51 | 6.51 | 6.23 | 131,620 | 6.29 | -0.25 -3.82% |
| 01/19/10 | 6.43 | 6.54 | 6.30 | 283,690 | 6.54 | +0.24 +3.81% |
| 01/18/10 | 6.30 | 6.30 | 6.30 | 0 | 6.30 | 0.00 0.00% |
| 01/15/10 | 6.31 | 6.36 | 6.09 | 287,232 | 6.30 | -0.06 -0.94% |
| 01/14/10 | 5.82 | 6.45 | 5.78 | 473,730 | 6.36 | +0.58 +10.03% |
| 01/13/10 | 5.73 | 5.86 | 5.55 | 132,434 | 5.78 | +0.11 +1.94% |
| 01/12/10 | 5.77 | 5.86 | 5.67 | 113,550 | 5.67 | -0.15 -2.58% |
| 01/11/10 | 5.83 | 5.88 | 5.78 | 130,809 | 5.82 | +0.08 +1.39% |
| 01/08/10 | 5.71 | 5.80 | 5.68 | 122,707 | 5.74 | +0.03 +0.53% |
| 01/07/10 | 5.56 | 5.76 | 5.53 | 145,560 | 5.71 | +0.13 +2.33% |
| 01/06/10 | 5.68 | 5.73 | 5.52 | 122,387 | 5.58 | -0.09 -1.59% |
| 01/05/10 | 5.79 | 5.84 | 5.59 | 133,090 | 5.67 | -0.12 -2.07% |
| 01/04/10 | 5.75 | 5.79 | 5.66 | 197,256 | 5.79 | +0.22 +3.95% |
| 01/01/10 | 5.57 | 5.57 | 5.57 | 0 | 5.57 | 0.00 0.00% |
| 12/31/09 | 5.47 | 5.79 | 5.38 | 232,911 | 5.57 | +0.11 +2.01% |
| 12/30/09 | 5.40 | 5.46 | 5.38 | 105,344 | 5.46 | +0.01 +0.18% |
| 12/29/09 | 5.46 | 5.54 | 5.39 | 106,861 | 5.45 | -0.01 -0.18% |
| 12/28/09 | 5.59 | 5.59 | 5.38 | 129,892 | 5.46 | -0.12 -2.15% |
| 12/25/09 | 5.58 | 5.60 | 5.45 | 66,986 | 5.58 | 0.00 0.00% |
| 12/24/09 | 5.58 | 5.60 | 5.45 | 66,986 | 5.58 | +0.05 +0.90% |
| 12/23/09 | 5.50 | 5.55 | 5.37 | 95,465 | 5.53 | +0.09 +1.65% |
| 12/22/09 | 5.49 | 5.53 | 5.40 | 138,309 | 5.44 | 0.00 0.00% |
| 12/21/09 | 5.45 | 5.56 | 5.39 | 139,315 | 5.44 | +0.02 +0.37% |
| 12/18/09 | 5.49 | 5.58 | 5.34 | 263,963 | 5.42 | +0.01 +0.18% |
| 12/17/09 | 5.29 | 5.44 | 5.28 | 167,093 | 5.41 | +0.08 +1.50% |
| 12/16/09 | 5.45 | 5.46 | 5.26 | 208,262 | 5.33 | -0.04 -0.74% |
| 12/15/09 | 5.47 | 5.50 | 5.35 | 130,251 | 5.37 | -0.11 -2.01% |
| 12/14/09 | 5.36 | 5.48 | 5.30 | 156,551 | 5.48 | +0.12 +2.24% |
| 12/11/09 | 5.39 | 5.44 | 5.33 | 53,933 | 5.36 | 0.00 0.00% |
| 12/10/09 | 5.50 | 5.50 | 5.33 | 78,262 | 5.36 | -0.09 -1.65% |
| 12/09/09 | 5.44 | 5.47 | 5.36 | 118,235 | 5.45 | 0.00 0.00% |
| 12/08/09 | 5.44 | 5.51 | 5.35 | 81,589 | 5.45 | -0.07 -1.27% |
| 12/07/09 | 5.53 | 5.62 | 5.47 | 84,144 | 5.52 | -0.03 -0.54% |
| 12/04/09 | 5.38 | 5.55 | 5.35 | 167,959 | 5.55 | +0.28 +5.31% |
| 12/03/09 | 5.29 | 5.44 | 5.24 | 134,045 | 5.27 | -0.02 -0.38% |
| 12/02/09 | 5.32 | 5.37 | 5.23 | 153,672 | 5.29 | -0.08 -1.49% |
| \/ Download Data To Spreadsheet | ||||||
