Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Group Properties Inc (OP: HGPI )

1.845 UNCHANGED
Last Price Updated: 12:01 PM EDT, May 14, 2024 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 (%)
Apr 30, 2003 3.250 3.250 3.000 3.050 3,500 -0.35(-10.29%)
Apr 29, 2003 3.300 3.400 3.300 3.400 1,200 +0.05(+1.49%)
Apr 28, 2003 3.080 3.350 3.080 3.350 1,100 +0.25(+8.06%)
Apr 25, 2003 3.100 3.100 3.030 3.100 1,300 +0.05(+1.64%)
Apr 24, 2003 3.060 3.060 3.050 3.050 300 -0.05(-1.61%)
Apr 23, 2003 3.050 3.100 3.050 3.100 1,300 +0.05(+1.64%)
Apr 22, 2003 3.050 3.050 3.050 3.050 100 -0.05(-1.61%)
Apr 21, 2003 3.100 3.100 3.100 3.100 2,000 +0.00(+0.00%)
Apr 17, 2003 3.000 3.100 3.000 3.100 600 +0.00(+0.00%)
Apr 16, 2003 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Apr 15, 2003 3.100 3.100 3.100 3.100 1,700 -0.05(-1.59%)
Apr 14, 2003 3.120 3.150 3.060 3.150 10,000 +0.06(+1.94%)
Apr 11, 2003 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Apr 10, 2003 3.100 3.100 3.090 3.090 4,500 +0.09(+3.00%)
Apr 09, 2003 3.000 3.000 3.000 3.000 1,000 -0.20(-6.25%)
Apr 08, 2003 3.090 3.230 3.090 3.200 3,000 +0.12(+3.90%)
Apr 07, 2003 3.090 3.090 3.080 3.080 400 -0.02(-0.65%)
Apr 04, 2003 3.080 3.100 3.080 3.100 700 +0.00(+0.00%)
Apr 03, 2003 2.890 3.100 2.890 3.100 300 +0.00(+0.00%)
Apr 02, 2003 3.100 3.100 3.100 3.100 500 +0.15(+5.08%)
Apr 01, 2003 2.770 2.950 2.770 2.950 4,100 +0.15(+5.36%)
Mar 31, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 28, 2003 2.890 2.890 2.800 2.800 7,400 +0.00(+0.00%)
Mar 27, 2003 2.750 2.800 2.750 2.800 2,000 +0.10(+3.70%)
Mar 26, 2003 2.700 2.700 2.700 2.700 100 +0.06(+2.27%)
Mar 25, 2003 2.670 2.670 2.640 2.640 1,600 +0.00(+0.00%)
Mar 24, 2003 2.640 2.640 2.640 2.640 3,000 +0.04(+1.54%)
Mar 21, 2003 2.600 2.750 2.600 2.600 1,800 +0.02(+0.78%)
Mar 20, 2003 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Mar 19, 2003 2.580 2.580 2.580 2.580 300 -0.19(-6.86%)
Mar 18, 2003 2.600 2.770 2.600 2.770 1,400 +0.23(+9.06%)
Mar 17, 2003 2.540 2.540 2.540 2.540 300 -0.06(-2.31%)
Mar 14, 2003 2.600 2.600 2.600 2.600 2,200 +0.10(+4.00%)
Mar 13, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 12, 2003 2.580 2.580 2.410 2.500 44,200 -0.01(-0.40%)
Mar 11, 2003 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Mar 07, 2003 2.510 2.510 2.510 2.510 300 +0.01(+0.40%)
Mar 06, 2003 2.500 2.500 2.500 2.500 400 -0.14(-5.30%)
Mar 05, 2003 2.500 2.690 2.450 2.640 1,000 +0.04(+1.54%)
Mar 04, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Mar 03, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 28, 2003 2.600 2.600 2.600 2.600 100 +0.07(+2.77%)
Feb 27, 2003 2.500 2.740 2.150 2.530 6,900 -0.26(-9.32%)
Feb 26, 2003 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Feb 25, 2003 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Feb 24, 2003 2.740 2.790 2.740 2.790 1,100 +0.06(+2.20%)
Feb 21, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Feb 20, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Feb 19, 2003 2.730 2.730 2.730 2.730 300 +0.00(+0.00%)
Feb 18, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Feb 14, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Feb 13, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Feb 12, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Feb 11, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Feb 10, 2003 2.790 2.790 2.650 2.730 8,300 -0.27(-9.00%)
Feb 07, 2003 3.000 3.000 3.000 3.000 700 +0.10(+3.45%)
Feb 06, 2003 2.880 2.900 2.880 2.900 3,300 +0.19(+7.01%)
Feb 05, 2003 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jan 31, 2003 2.720 2.730 2.710 2.710 1,000 -0.01(-0.37%)
Jan 30, 2003 2.720 2.720 2.710 2.720 1,000 +0.00(+0.00%)
Jan 29, 2003 2.720 2.720 2.720 2.720 1,800 +0.00(+0.00%)
Jan 28, 2003 2.720 2.720 2.650 2.720 800 -0.07(-2.51%)
Jan 27, 2003 2.790 2.790 2.790 2.790 400 -0.16(-5.42%)
Jan 23, 2003 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 22, 2003 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 21, 2003 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 17, 2003 2.810 2.950 2.810 2.950 600 -0.12(-3.91%)
Jan 16, 2003 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Jan 15, 2003 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Jan 14, 2003 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Jan 13, 2003 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Jan 10, 2003 3.040 3.070 3.040 3.070 10,700 +0.17(+5.86%)
Jan 09, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 08, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 07, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 06, 2003 2.900 2.900 2.900 2.900 500 -0.10(-3.33%)
Jan 02, 2003 3.000 3.000 3.000 3.000 5,000 +0.02(+0.67%)
Dec 31, 2002 2.970 2.980 2.970 2.980 300 +0.17(+6.05%)
Dec 30, 2002 2.650 2.810 2.650 2.810 300 +0.06(+2.18%)
Dec 27, 2002 2.750 2.750 2.750 2.750 500 -0.10(-3.51%)
Dec 26, 2002 2.850 2.850 2.850 2.850 500 +0.00(+0.00%)
Dec 24, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Dec 23, 2002 2.850 2.850 2.850 2.850 400 +0.20(+7.55%)
Dec 20, 2002 2.750 3.060 2.600 2.650 19,200 -0.36(-11.96%)
Dec 19, 2002 2.650 3.040 2.650 3.010 5,500 +0.00(+0.00%)
Dec 18, 2002 2.500 3.010 2.500 3.010 143,800 +0.26(+9.45%)
Dec 17, 2002 2.930 3.350 2.750 2.750 600 -0.35(-11.29%)
Dec 16, 2002 3.000 3.100 3.000 3.100 1,000 +0.10(+3.33%)
Dec 13, 2002 3.000 3.050 3.000 3.000 7,900 +0.00(+0.00%)
Dec 12, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 11, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 10, 2002 2.830 3.000 2.690 3.000 2,700 +0.00(+0.00%)
Dec 09, 2002 2.750 3.000 2.750 3.000 1,000 +0.25(+9.09%)
Dec 06, 2002 2.750 2.750 2.750 2.750 1,400 +0.00(+0.00%)
Dec 05, 2002 2.610 2.750 2.610 2.750 300 -0.01(-0.36%)
Dec 04, 2002 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
Dec 03, 2002 2.760 2.760 2.760 2.760 100 -0.25(-8.31%)
Dec 02, 2002 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Nov 29, 2002 3.010 3.010 3.010 3.010 100 +0.32(+11.90%)
Nov 27, 2002 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Nov 26, 2002 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Nov 25, 2002 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Nov 22, 2002 2.690 2.690 2.690 2.690 600 -0.39(-12.66%)
Nov 21, 2002 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Nov 20, 2002 3.130 3.130 3.080 3.080 2,200 +0.01(+0.33%)
Nov 19, 2002 3.070 3.070 3.070 3.070 1,000 +0.07(+2.33%)
Nov 18, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 15, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 14, 2002 3.130 3.130 2.840 3.000 2,600 +0.00(+0.00%)
Nov 13, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 12, 2002 3.000 3.000 3.000 3.000 100 +0.33(+12.36%)
Nov 11, 2002 2.990 2.990 2.670 2.670 200 -0.20(-6.97%)
Nov 08, 2002 2.870 2.870 2.870 2.870 100 +0.04(+1.41%)
Nov 07, 2002 2.500 2.830 2.500 2.830 4,100 +0.33(+13.20%)
Nov 06, 2002 2.530 2.530 2.500 2.500 400 -0.11(-4.21%)
Nov 05, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Nov 04, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Nov 01, 2002 2.610 2.610 2.610 2.610 100 +0.09(+3.57%)
Oct 31, 2002 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Oct 30, 2002 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Oct 29, 2002 2.520 2.520 2.520 2.520 100 +0.02(+0.80%)
Oct 28, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 25, 2002 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Oct 24, 2002 2.500 2.500 2.500 2.500 400 -0.13(-4.94%)
Oct 23, 2002 3.200 3.200 2.630 2.630 400 -0.56(-17.55%)
Oct 22, 2002 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Oct 21, 2002 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Oct 18, 2002 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Oct 17, 2002 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Oct 16, 2002 2.895 3.300 2.895 3.190 4,500 +0.33(+11.54%)
Oct 15, 2002 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Oct 14, 2002 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Oct 11, 2002 2.860 2.860 2.860 2.860 600 +0.21(+7.92%)
Oct 10, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 09, 2002 2.890 2.890 2.520 2.650 65,000 -0.24(-8.30%)
Oct 08, 2002 2.890 2.890 2.890 2.890 0 +0.00(+0.00%)
Oct 07, 2002 2.900 2.900 2.890 2.890 800 -0.02(-0.69%)
Oct 04, 2002 2.910 2.920 2.910 2.910 1,100 -0.09(-3.03%)
Oct 03, 2002 2.751 3.500 2.730 3.001 10,600 +0.25(+9.13%)
Oct 02, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 01, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 30, 2002 2.930 2.930 2.450 2.750 2,700 +0.19(+7.42%)
Sep 27, 2002 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Sep 26, 2002 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Sep 25, 2002 2.610 2.610 2.560 2.560 2,500 +0.00(+0.00%)
Sep 24, 2002 2.560 2.560 2.560 2.560 100 -0.14(-5.19%)
Sep 23, 2002 2.810 3.060 2.700 2.700 2,900 -0.10(-3.57%)
Sep 20, 2002 2.870 2.920 2.500 2.800 15,700 -0.20(-6.67%)
Sep 19, 2002 3.000 3.000 3.000 3.000 100 +0.25(+9.09%)
Sep 18, 2002 2.750 2.780 2.600 2.750 9,100 +0.00(+0.00%)
Sep 17, 2002 2.950 2.950 2.750 2.750 4,900 +0.00(+0.00%)
Sep 16, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 13, 2002 2.750 2.750 2.750 2.750 80,000 +0.00(+0.00%)
Sep 12, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 11, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 10, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 09, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 06, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 05, 2002 2.800 2.800 2.700 2.750 9,500 +0.00(+0.00%)
Sep 04, 2002 2.750 2.750 2.750 2.750 900 +0.14(+5.36%)
Sep 03, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Aug 30, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Aug 29, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Aug 28, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Aug 27, 2002 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Aug 26, 2002 2.610 2.610 2.610 2.610 500 +0.01(+0.38%)
Aug 23, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 22, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 21, 2002 2.560 2.620 2.560 2.600 210,000 -0.12(-4.41%)
Aug 20, 2002 2.750 3.000 2.720 2.720 10,200 -0.01(-0.37%)
Aug 16, 2002 2.730 2.730 2.730 2.730 100 -0.59(-17.77%)
Aug 15, 2002 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Aug 14, 2002 3.320 3.320 3.320 3.320 100 +0.37(+12.54%)
Aug 13, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 12, 2002 2.950 2.950 2.950 2.950 200 +0.15(+5.36%)
Aug 07, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 06, 2002 2.800 2.800 2.800 2.800 2,800 +0.00(+0.00%)
Aug 05, 2002 2.650 2.800 2.650 2.800 6,000 +0.15(+5.66%)
Aug 02, 2002 2.650 2.650 2.650 2.650 500 -0.10(-3.64%)
Aug 01, 2002 2.600 2.750 2.600 2.750 1,600 +0.25(+10.00%)
Jul 31, 2002 2.350 2.500 2.350 2.500 2,500 +0.15(+6.38%)
Jul 30, 2002 2.350 2.350 2.350 2.350 400 +0.00(+0.00%)
Jul 29, 2002 2.350 2.350 2.350 2.350 100 +0.05(+2.17%)
Jul 26, 2002 2.010 2.300 2.000 2.300 2,000 -0.18(-7.26%)
Jul 25, 2002 2.480 2.480 2.480 2.480 2,700 +0.48(+24.00%)
Jul 24, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 23, 2002 2.000 2.000 2.000 2.000 100 -0.05(-2.44%)
Jul 22, 2002 2.050 2.080 2.050 2.050 2,200 -0.05(-2.38%)
Jul 19, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 17, 2002 2.300 2.300 2.100 2.100 1,000 -0.40(-16.00%)
Jul 12, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 11, 2002 2.500 2.500 2.500 2.500 1,000 +0.10(+4.17%)
Jul 10, 2002 2.260 2.500 2.260 2.400 600 +0.15(+6.67%)
Jul 09, 2002 2.250 2.250 2.250 2.250 100 -0.20(-8.16%)
Jul 08, 2002 2.470 2.470 2.450 2.450 5,400 -0.02(-0.81%)
Jul 05, 2002 1.550 2.490 1.550 2.470 10,500 +0.97(+64.67%)
Jul 04, 2002 1.575 1.575 1.500 1.500 300 +0.00(+0.00%)
Jul 03, 2002 1.575 1.575 1.500 1.500 300 -0.09(-5.66%)
Jul 02, 2002 1.606 1.606 1.590 1.590 1,000 -0.06(-3.69%)
Jul 01, 2002 1.651 1.651 1.651 1.651 200 -0.05(-2.88%)
Jun 28, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 27, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 26, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 25, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 21, 2002 1.747 1.747 1.700 1.700 3,000 -0.02(-1.16%)
Jun 20, 2002 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jun 19, 2002 1.720 1.720 1.720 1.720 200 +0.00(+0.00%)
Jun 18, 2002 1.726 1.726 1.720 1.720 1,400 +0.00(+0.00%)
Jun 17, 2002 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jun 14, 2002 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jun 12, 2002 1.720 1.720 1.720 1.720 100 -0.06(-3.37%)
Jun 11, 2002 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Jun 10, 2002 1.855 1.855 1.780 1.780 1,400 -0.07(-3.78%)
Jun 07, 2002 1.870 1.870 1.850 1.850 400 -0.02(-1.07%)
Jun 06, 2002 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Jun 05, 2002 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
May 31, 2002 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
May 28, 2002 1.890 1.890 1.870 1.870 900 -0.11(-5.56%)
May 27, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 24, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 23, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 22, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 21, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 20, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 17, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 16, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 15, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 14, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 13, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 10, 2002 1.980 1.980 1.980 1.980 500 -0.04(-1.98%)
May 09, 2002 2.020 2.020 2.020 2.020 10,000 +0.06(+3.06%)
May 08, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
May 07, 2002 1.960 1.960 1.960 1.960 20,000 -0.02(-1.21%)
May 06, 2002 1.984 1.984 1.984 1.984 0 +0.00(+0.00%)
May 03, 2002 1.984 1.984 1.984 1.984 0 +0.00(+0.00%)
May 02, 2002 1.984 1.984 1.984 1.984 0 +0.00(+0.00%)
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.