Horizon Acquisition Corp II - Class A (HZON)

Exchange: NYSE

$9.84 ($0.01) 0.10%

Data as of Dec. 2, 2021

Dec. 2, 2021
Horizon Acquisition Corp II - Class A - Daily Information
Click for more stock information on Horizon Acquisition Corp II - Class A.
Daily Information Data
Date Dec. 2, 2021
Open $9.82
Previous Close $9.84
High $9.84
Low $9.82
Adjusted Open $9.82
Previous Adjusted Close $9.84
Adjusted High $9.84
Adjusted Low $9.82

About Horizon Acquisition Corp II - Class A (HZON)

Historical Stock Data for Horizon Acquisition Corp II - Class A (HZON)
Date Open High Low Close Adj.Close Volume
2021-11-19 $9.82 $9.84 $9.82 $9.84 $9.84 86,337
2021-11-18 $9.82 $9.84 $9.82 $9.83 $9.83 199,784
2021-11-17 $9.82 $9.86 $9.82 $9.82 $9.82 102,346
2021-11-16 $9.85 $9.86 $9.83 $9.85 $9.85 81,092
2021-11-15 $9.81 $9.91 $9.81 $9.84 $9.84 190,593
2021-11-12 $9.80 $9.85 $9.80 $9.83 $9.83 37,856
2021-11-11 $9.84 $9.84 $9.81 $9.82 $9.82 19,114
2021-11-10 $9.86 $9.87 $9.81 $9.82 $9.82 109,170
2021-11-09 $9.90 $9.91 $9.86 $9.86 $9.86 45,797
2021-11-08 $9.85 $9.92 $9.85 $9.90 $9.90 89,502
2021-11-05 $9.87 $9.87 $9.84 $9.86 $9.86 26,389
2021-11-04 $9.88 $9.88 $9.84 $9.87 $9.87 3,569,703
2021-11-03 $9.85 $9.88 $9.85 $9.87 $9.87 35,141
2021-11-02 $9.86 $9.88 $9.83 $9.88 $9.88 62,299
2021-11-01 $9.85 $9.87 $9.84 $9.87 $9.87 283,946
2021-10-29 $9.84 $9.87 $9.80 $9.86 $9.86 85,247
2021-10-28 $9.85 $9.88 $9.82 $9.87 $9.87 135,674
2021-10-27 $9.82 $9.86 $9.82 $9.83 $9.83 245,077
2021-10-26 $9.85 $9.90 $9.82 $9.83 $9.83 191,994
2021-10-25 $9.85 $9.87 $9.80 $9.85 $9.85 188,965
2021-10-22 $9.80 $9.88 $9.80 $9.84 $9.84 705,933
2021-10-21 $9.80 $9.82 $9.80 $9.81 $9.81 66,996
2021-10-20 $9.80 $9.82 $9.80 $9.81 $9.81 53,698
2021-10-19 $9.80 $9.82 $9.80 $9.81 $9.81 164,363
2021-10-18 $9.77 $9.82 $9.77 $9.82 $9.82 137,355
2021-10-15 $9.80 $9.82 $9.80 $9.80 $9.80 124,837
2021-10-14 $9.80 $9.82 $9.80 $9.82 $9.82 125,992
2021-10-13 $9.80 $9.81 $9.80 $9.80 $9.80 13,702
2021-10-12 $9.80 $9.82 $9.80 $9.82 $9.82 140,302
2021-10-11 $9.82 $9.82 $9.81 $9.82 $9.82 25,009
2021-10-08 $9.80 $9.82 $9.80 $9.82 $9.82 56,441
2021-10-07 $9.77 $9.81 $9.77 $9.80 $9.80 145,387
2021-10-06 $9.80 $9.81 $9.79 $9.80 $9.80 91,562
2021-10-05 $9.81 $9.81 $9.80 $9.81 $9.81 83,361
2021-10-04 $9.81 $9.82 $9.80 $9.81 $9.81 100,091
2021-10-01 $9.78 $9.81 $9.78 $9.81 $9.81 510,392
2021-09-30 $9.78 $9.80 $9.78 $9.80 $9.80 33,150
2021-09-29 $9.79 $9.81 $9.78 $9.79 $9.79 75,446
2021-09-28 $9.77 $9.80 $9.77 $9.80 $9.80 29,871
2021-09-27 $9.76 $9.79 $9.76 $9.78 $9.78 21,010
2021-09-24 $9.77 $9.79 $9.77 $9.79 $9.79 8,880
2021-09-23 $9.78 $9.79 $9.78 $9.79 $9.79 18,807
2021-09-22 $9.76 $9.80 $9.76 $9.79 $9.79 22,909
2021-09-21 $9.78 $9.80 $9.77 $9.79 $9.79 37,158
2021-09-20 $9.79 $9.80 $9.78 $9.79 $9.79 76,059
2021-09-17 $9.78 $9.80 $9.78 $9.80 $9.80 952,095
2021-09-16 $9.78 $9.80 $9.76 $9.78 $9.78 73,906
2021-09-15 $9.78 $9.80 $9.78 $9.80 $9.80 996,771
2021-09-14 $9.77 $9.79 $9.77 $9.78 $9.78 34,393
2021-09-13 $9.78 $9.79 $9.77 $9.78 $9.78 40,942
2021-09-10 $9.75 $9.80 $9.74 $9.79 $9.79 118,275
2021-09-09 $9.75 $9.76 $9.74 $9.75 $9.75 138,326
2021-09-08 $9.73 $9.76 $9.73 $9.75 $9.75 40,312
2021-09-07 $9.72 $9.77 $9.72 $9.76 $9.76 106,791
2021-09-03 $9.70 $9.75 $9.70 $9.74 $9.74 158,560
2021-09-02 $9.70 $9.74 $9.70 $9.73 $9.73 553,799
2021-09-01 $9.70 $9.73 $9.70 $9.72 $9.72 183,494
2021-08-31 $9.71 $9.73 $9.71 $9.72 $9.72 186,146
2021-08-30 $9.72 $9.73 $9.71 $9.71 $9.71 85,271
2021-08-27 $9.71 $9.73 $9.70 $9.72 $9.72 74,171
2021-08-26 $9.69 $9.72 $9.69 $9.72 $9.72 50,405
2021-08-25 $9.69 $9.72 $9.69 $9.70 $9.70 27,915
2021-08-24 $9.69 $9.70 $9.68 $9.70 $9.70 117,943
2021-08-23 $9.68 $9.71 $9.68 $9.70 $9.70 96,484
2021-08-20 $9.70 $9.72 $9.70 $9.71 $9.71 176,705
2021-08-19 $9.70 $9.72 $9.70 $9.71 $9.71 188,162
2021-08-18 $9.70 $9.71 $9.69 $9.71 $9.71 125,676
2021-08-17 $9.71 $9.71 $9.70 $9.71 $9.71 128,266
2021-08-16 $9.70 $9.72 $9.69 $9.72 $9.72 77,620
2021-08-13 $9.71 $9.72 $9.69 $9.72 $9.72 422,155
2021-08-12 $9.73 $9.73 $9.70 $9.72 $9.72 31,844
2021-08-11 $9.74 $9.74 $9.71 $9.73 $9.73 31,980
2021-08-10 $9.70 $9.73 $9.70 $9.73 $9.73 120,745
2021-08-09 $9.71 $9.72 $9.70 $9.71 $9.71 83,295
2021-08-06 $9.71 $9.74 $9.71 $9.72 $9.72 171,783
2021-08-05 $9.72 $9.73 $9.71 $9.72 $9.72 86,502
2021-08-04 $9.74 $9.76 $9.72 $9.75 $9.75 168,605
2021-08-03 $9.71 $9.77 $9.71 $9.76 $9.76 48,598
2021-08-02 $9.70 $9.75 $9.70 $9.74 $9.74 41,706
2021-07-30 $9.72 $9.77 $9.71 $9.77 $9.77 104,163
2021-07-29 $9.74 $9.75 $9.70 $9.72 $9.72 43,992
2021-07-28 $9.75 $9.75 $9.70 $9.72 $9.72 191,641
2021-07-27 $9.71 $9.73 $9.71 $9.73 $9.73 54,876
2021-07-26 $9.70 $9.73 $9.70 $9.71 $9.71 46,969
2021-07-23 $9.73 $9.74 $9.73 $9.74 $9.74 455,134
2021-07-22 $9.76 $9.76 $9.72 $9.73 $9.73 17,373
2021-07-21 $9.72 $9.75 $9.72 $9.75 $9.75 74,053
2021-07-20 $9.78 $9.78 $9.73 $9.74 $9.74 29,431
2021-07-19 $9.71 $9.75 $9.71 $9.73 $9.73 246,953
2021-07-16 $9.76 $9.77 $9.74 $9.76 $9.76 87,262
2021-07-15 $9.74 $9.77 $9.74 $9.76 $9.76 225,295
2021-07-14 $9.76 $9.77 $9.75 $9.75 $9.75 187,159
2021-07-13 $9.75 $9.78 $9.75 $9.76 $9.76 63,622
2021-07-12 $9.76 $9.78 $9.75 $9.77 $9.77 62,478
2021-07-09 $9.76 $9.78 $9.75 $9.76 $9.76 79,402
2021-07-08 $9.74 $9.77 $9.74 $9.76 $9.76 105,812
2021-07-07 $9.75 $9.78 $9.75 $9.77 $9.77 319,147
2021-07-06 $9.76 $9.77 $9.75 $9.77 $9.77 85,198
2021-07-02 $9.74 $9.78 $9.74 $9.78 $9.78 162,746
2021-07-01 $9.78 $9.78 $9.75 $9.78 $9.78 81,821
2021-06-30 $9.74 $9.78 $9.74 $9.77 $9.77 147,306
2021-06-29 $9.76 $9.78 $9.74 $9.74 $9.74 137,847
2021-06-28 $9.75 $9.78 $9.75 $9.78 $9.78 137,280
2021-06-25 $9.75 $9.78 $9.75 $9.77 $9.77 167,511
2021-06-24 $9.76 $9.77 $9.75 $9.77 $9.77 96,325
2021-06-23 $9.75 $9.78 $9.75 $9.76 $9.76 189,789
2021-06-22 $9.75 $9.79 $9.75 $9.78 $9.78 165,385
2021-06-21 $9.81 $9.82 $9.76 $9.78 $9.78 202,909
2021-06-18 $9.79 $9.84 $9.79 $9.82 $9.82 232,899
2021-06-17 $9.80 $9.83 $9.78 $9.80 $9.80 162,826
2021-06-16 $9.79 $9.84 $9.79 $9.80 $9.80 219,812
2021-06-15 $9.82 $9.85 $9.79 $9.80 $9.80 158,251
2021-06-14 $9.78 $9.85 $9.78 $9.83 $9.83 274,712
2021-06-11 $9.76 $9.83 $9.75 $9.78 $9.78 389,922
2021-06-10 $9.76 $9.79 $9.76 $9.78 $9.78 718,815
2021-06-09 $9.83 $9.83 $9.77 $9.80 $9.80 1,051,084
2021-06-08 $9.94 $9.96 $9.71 $9.83 $9.83 3,542,226
2021-06-07 $9.93 $9.97 $9.93 $9.94 $9.94 295,311
2021-06-04 $9.93 $9.99 $9.92 $9.97 $9.97 237,238
2021-06-03 $9.94 $9.95 $9.92 $9.95 $9.95 221,504
2021-06-02 $10.00 $10.04 $9.95 $9.97 $9.97 234,379
2021-06-01 $10.01 $10.05 $9.96 $10.00 $10.00 149,079
2021-05-28 $9.96 $10.01 $9.93 $10.00 $10.00 239,103
2021-05-27 $9.95 $9.97 $9.91 $9.95 $9.95 325,873
2021-05-26 $9.94 $9.98 $9.93 $9.98 $9.98 247,079
2021-05-25 $9.94 $9.97 $9.94 $9.95 $9.95 159,101
2021-05-24 $10.00 $10.01 $9.93 $9.95 $9.95 312,004
2021-05-21 $9.99 $10.06 $9.99 $10.00 $10.00 232,887
2021-05-20 $10.02 $10.04 $9.99 $10.02 $10.02 175,514
2021-05-19 $9.99 $10.03 $9.99 $10.02 $10.02 273,945
2021-05-18 $9.98 $10.03 $9.98 $10.01 $10.01 185,779
2021-05-17 $10.09 $10.09 $9.96 $10.03 $10.03 466,354
2021-05-14 $10.00 $10.10 $9.99 $10.09 $10.09 306,793
2021-05-13 $10.00 $10.02 $9.97 $10.00 $10.00 227,612
2021-05-12 $10.00 $10.06 $9.97 $10.02 $10.02 270,949
2021-05-11 $10.00 $10.10 $10.00 $10.04 $10.04 768,610
2021-05-10 $10.15 $10.15 $10.06 $10.11 $10.11 372,074
2021-05-07 $10.14 $10.15 $10.10 $10.14 $10.14 351,286
2021-05-06 $10.10 $10.15 $10.10 $10.11 $10.11 500,618
2021-05-05 $10.13 $10.20 $10.11 $10.15 $10.15 187,422
2021-05-04 $10.08 $10.16 $10.03 $10.13 $10.13 419,896
2021-05-03 $10.16 $10.19 $10.08 $10.09 $10.09 361,844
2021-04-30 $10.16 $10.20 $10.10 $10.14 $10.14 466,223
2021-04-29 $10.15 $10.22 $10.10 $10.22 $10.22 468,481
2021-04-28 $10.12 $10.18 $10.10 $10.18 $10.18 211,766
2021-04-27 $10.15 $10.18 $10.12 $10.13 $10.13 227,408
2021-04-26 $10.26 $10.26 $10.10 $10.15 $10.15 541,805
2021-04-23 $10.08 $10.32 $10.07 $10.24 $10.24 546,809
2021-04-22 $10.07 $10.14 $10.05 $10.14 $10.14 538,891
2021-04-21 $10.00 $10.08 $9.97 $10.04 $10.04 1,132,739
2021-04-20 $10.10 $10.10 $9.98 $10.05 $10.05 1,504,255
2021-04-19 $10.11 $10.16 $10.08 $10.10 $10.10 909,624
2021-04-16 $10.15 $10.19 $10.08 $10.13 $10.13 771,399
2021-04-15 $10.17 $10.32 $10.14 $10.16 $10.16 581,801
2021-04-14 $10.15 $10.25 $10.13 $10.22 $10.22 822,793
2021-04-13 $10.12 $10.17 $10.10 $10.13 $10.13 625,426
2021-04-12 $10.23 $10.31 $10.16 $10.18 $10.18 1,172,068
2021-04-09 $10.28 $10.38 $10.28 $10.31 $10.31 382,032
2021-04-08 $10.14 $10.30 $10.11 $10.30 $10.30 573,800
2021-04-07 $10.10 $10.16 $10.10 $10.11 $10.11 550,786
2021-04-06 $10.11 $10.14 $10.07 $10.09 $10.09 605,471
2021-04-05 $10.05 $10.15 $10.00 $10.08 $10.08 1,499,159
2021-04-01 $10.17 $10.46 $10.17 $10.43 $10.43 1,572,599
2021-03-31 $10.15 $10.28 $10.13 $10.20 $10.20 433,348
2021-03-30 $10.30 $10.30 $10.10 $10.14 $10.14 774,774
2021-03-29 $10.26 $10.30 $10.17 $10.30 $10.30 431,433
2021-03-26 $10.15 $10.45 $10.15 $10.29 $10.29 678,306
2021-03-25 $10.10 $10.25 $10.04 $10.15 $10.15 1,229,390
2021-03-24 $10.38 $10.44 $10.15 $10.30 $10.30 1,134,088
2021-03-23 $10.72 $10.77 $10.32 $10.36 $10.36 956,693
2021-03-22 $10.59 $10.83 $10.55 $10.76 $10.76 1,231,185
2021-03-19 $10.62 $10.67 $10.43 $10.56 $10.56 1,228,934
2021-03-18 $10.80 $10.80 $10.60 $10.67 $10.67 893,511
2021-03-17 $10.77 $10.94 $10.65 $10.84 $10.84 1,056,553
2021-03-16 $11.08 $11.15 $10.82 $10.88 $10.88 1,135,449
2021-03-15 $11.10 $11.33 $11.05 $11.16 $11.16 1,211,463
2021-03-12 $10.98 $11.20 $10.98 $11.13 $11.13 1,307,188
2021-03-11 $10.92 $11.39 $10.88 $11.30 $11.30 2,783,842
2021-03-10 $10.92 $10.96 $10.66 $10.86 $10.86 2,016,160
2021-03-09 $11.05 $11.10 $10.80 $10.96 $10.96 2,501,557
2021-03-08 $11.52 $11.53 $10.81 $10.90 $10.90 5,248,527
2021-03-05 $10.96 $11.89 $10.53 $11.48 $11.48 3,628,295
2021-03-04 $11.24 $11.80 $10.58 $10.81 $10.81 5,510,437
2021-03-03 $11.94 $12.16 $11.18 $11.33 $11.33 16,573,969
2021-03-02 $10.31 $10.33 $10.02 $10.12 $10.12 308,682
2021-03-01 $10.40 $10.47 $10.23 $10.29 $10.29 325,073
2021-02-26 $10.43 $10.55 $10.31 $10.35 $10.35 416,629
2021-02-25 $10.70 $10.75 $10.33 $10.44 $10.44 255,708
2021-02-24 $10.75 $10.87 $10.66 $10.75 $10.75 147,218
2021-02-23 $10.53 $10.74 $10.10 $10.70 $10.70 485,160
2021-02-22 $11.00 $11.04 $10.85 $10.87 $10.87 233,033
2021-02-19 $10.90 $11.15 $10.87 $11.02 $11.02 178,358
2021-02-18 $10.90 $10.92 $10.80 $10.92 $10.92 133,475
2021-02-17 $10.94 $10.96 $10.81 $10.95 $10.95 172,357
2021-02-16 $11.04 $11.30 $10.85 $10.90 $10.90 338,064
2021-02-12 $10.89 $10.97 $10.81 $10.87 $10.87 145,646
2021-02-11 $11.00 $11.00 $10.80 $10.88 $10.88 309,122
2021-02-10 $11.00 $11.02 $10.81 $10.94 $10.94 252,160
2021-02-09 $10.83 $10.94 $10.71 $10.89 $10.89 192,066
2021-02-08 $10.76 $10.82 $10.71 $10.80 $10.80 380,040
2021-02-05 $11.00 $11.03 $10.63 $10.66 $10.66 337,124
2021-02-04 $10.65 $11.07 $10.64 $10.93 $10.93 357,986
2021-02-03 $10.65 $10.69 $10.56 $10.64 $10.64 251,047
2021-02-02 $10.53 $10.69 $10.53 $10.66 $10.66 174,418
2021-02-01 $10.60 $10.62 $10.44 $10.50 $10.50 312,214
2021-01-29 $10.61 $10.70 $10.50 $10.58 $10.58 215,495
2021-01-28 $10.46 $10.84 $10.45 $10.72 $10.72 472,656
2021-01-27 $10.39 $10.47 $10.35 $10.41 $10.41 622,868
2021-01-26 $10.62 $10.69 $10.43 $10.53 $10.53 637,421
2021-01-25 $10.66 $10.83 $10.60 $10.63 $10.63 638,085
2021-01-22 $10.60 $10.73 $10.57 $10.60 $10.60 251,802
2021-01-21 $10.68 $10.74 $10.60 $10.61 $10.61 280,626
2021-01-20 $10.61 $10.68 $10.56 $10.58 $10.58 228,457
2021-01-19 $10.50 $10.60 $10.50 $10.53 $10.53 243,784
2021-01-15 $10.65 $10.78 $10.47 $10.56 $10.56 308,931
2021-01-14 $10.73 $10.85 $10.62 $10.66 $10.66 363,325
2021-01-13 $10.65 $10.88 $10.48 $10.63 $10.63 443,973
2021-01-12 $10.45 $10.59 $10.35 $10.58 $10.58 418,656
2021-01-11 $10.38 $10.42 $10.28 $10.41 $10.41 1,121,909
2021-01-08 $10.38 $10.44 $10.30 $10.37 $10.37 172,247
2021-01-07 $10.24 $10.35 $10.18 $10.32 $10.32 88,535
2021-01-06 $10.20 $10.25 $10.17 $10.21 $10.21 322,409
2021-01-05 $10.27 $10.27 $10.19 $10.22 $10.22 122,134
2021-01-04 $10.25 $10.34 $10.16 $10.23 $10.23 304,344
2020-12-31 $10.35 $10.35 $10.18 $10.33 $10.33 157,769
2020-12-30 $10.42 $10.44 $10.29 $10.35 $10.35 153,672
2020-12-29 $10.54 $10.54 $10.30 $10.40 $10.40 381,401
2020-12-28 $10.51 $10.56 $10.35 $10.50 $10.50 516,187
2020-12-24 $10.35 $10.44 $10.24 $10.34 $10.34 244,706
2020-12-23 $10.38 $10.40 $10.15 $10.24 $10.24 296,068
2020-12-22 $10.50 $10.60 $10.30 $10.35 $10.35 203,511
2020-12-21 $10.43 $10.49 $10.37 $10.42 $10.42 371,521
2020-12-18 $10.50 $10.50 $10.30 $10.38 $10.38 188,921
2020-12-17 $10.23 $10.35 $10.21 $10.35 $10.35 122,667
2020-12-16 $10.31 $10.35 $10.16 $10.25 $10.25 127,813
2020-12-15 $10.70 $10.70 $10.19 $10.21 $10.21 290,678
2020-12-14 $11.25 $11.25 $10.29 $10.56 $10.56 831,150
2020-12-11 $10.18 $10.40 $9.93 $10.20 $10.20 305,865
2020-12-10 $10.10 $10.35 $9.91 $9.91 $9.91 45,747

Horizon Acquisition Corp II - Class A (HZON) News Headlines

Recent Horizon Acquisition Corp II - Class A (HZON) News
Time Published Title News Site