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 28, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 27, 2006 5.500 5.500 5.500 5.500 3,454 +0.00(+0.00%)
Apr 26, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 25, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 24, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 21, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 20, 2006 5.500 5.500 5.500 5.500 102 +0.00(+0.00%)
Apr 19, 2006 5.500 5.500 5.500 5.500 167 +0.00(+0.00%)
Apr 18, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 17, 2006 5.500 5.500 5.500 5.500 250 +0.00(+0.00%)
Apr 13, 2006 5.500 5.500 5.500 5.500 1,500 -0.20(-3.51%)
Apr 12, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 11, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 10, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 07, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 06, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 05, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 04, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 03, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 31, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 30, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 29, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 28, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 27, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 24, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 21, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 20, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 17, 2006 5.650 5.700 5.650 5.700 2,326 +0.20(+3.64%)
Mar 16, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 15, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 14, 2006 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Mar 13, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 10, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 09, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 08, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 07, 2006 5.500 5.500 5.500 5.500 285 +0.00(+0.00%)
Mar 06, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 03, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 02, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 01, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 28, 2006 5.500 5.500 5.500 5.500 2,181 +0.00(+0.00%)
Feb 27, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 24, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 23, 2006 5.500 5.500 5.500 5.500 125 +0.00(+0.00%)
Feb 22, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 21, 2006 5.500 5.500 5.500 5.500 132 +0.00(+0.00%)
Feb 17, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 16, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 15, 2006 5.500 5.500 5.500 5.500 1,718 +0.00(+0.00%)
Feb 14, 2006 5.500 5.500 5.500 5.500 500 +0.00(+0.00%)
Feb 13, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 10, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 09, 2006 5.500 5.500 5.500 5.500 1,300 +0.00(+0.00%)
Feb 08, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 07, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 06, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 03, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 02, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 01, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 31, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 30, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 27, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 26, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 25, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 24, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 23, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 20, 2006 5.500 5.500 5.500 5.500 290 +0.00(+0.00%)
Jan 19, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 18, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 17, 2006 5.500 5.500 5.500 5.500 641 +0.10(+1.85%)
Jan 13, 2006 5.400 5.400 5.400 5.400 386 +0.00(+0.00%)
Jan 12, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 11, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 10, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 09, 2006 5.300 5.400 5.300 5.400 1,333 +0.10(+1.89%)
Jan 06, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 05, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 04, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 03, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 30, 2005 5.300 5.300 5.300 5.300 260 +0.00(+0.00%)
Dec 29, 2005 5.300 5.300 5.300 5.300 2,000 +0.00(+0.00%)
Dec 28, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 23, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 22, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 21, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 20, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 19, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 16, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 15, 2005 5.300 5.300 5.300 171 +0.00(+0.00%)
Dec 14, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 13, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 12, 2005 5.300 5.300 5.300 5.300 100 +0.00(+0.00%)
Dec 09, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 08, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 07, 2005 5.300 5.300 5.300 5.300 321 +0.00(+0.00%)
Dec 06, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 05, 2005 5.300 5.300 5.300 5.300 218 +0.00(+0.00%)
Dec 02, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 01, 2005 5.300 5.300 5.300 5.300 9,500 +0.03(+0.49%)
Nov 30, 2005 5.274 5.274 5.274 5.274 13,000 -0.03(-0.49%)
Nov 29, 2005 5.250 5.300 5.250 5.300 130,500 +0.00(+0.00%)
Nov 28, 2005 5.300 5.300 5.250 5.300 29,000 +0.00(+0.00%)
Nov 25, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 23, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 22, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 21, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 18, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 17, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 16, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 15, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 14, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 11, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 10, 2005 5.300 5.300 5.300 5.300 15,450 -0.05(-0.93%)
Nov 09, 2005 5.300 5.350 5.300 5.350 11,165 -0.15(-2.73%)
Nov 08, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 07, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 04, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 03, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 02, 2005 5.500 5.500 5.500 5.500 300 +0.20(+3.77%)
Nov 01, 2005 5.300 5.300 5.300 5.300 462 +0.00(+0.00%)
Oct 31, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 28, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 27, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 26, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 25, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 24, 2005 5.300 5.300 5.300 5.300 500 -0.15(-2.79%)
Oct 21, 2005 5.452 5.452 5.452 5.452 0 +0.00(+0.00%)
Oct 20, 2005 5.452 5.452 5.452 5.452 0 +0.00(+0.00%)
Oct 19, 2005 5.452 5.452 5.452 5.452 0 +0.00(+0.00%)
Oct 18, 2005 5.452 5.452 5.452 5.452 0 +0.00(+0.00%)
Oct 17, 2005 5.330 5.452 5.330 5.452 14,600 -0.05(-0.87%)
Oct 14, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 13, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 12, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 11, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 10, 2005 5.500 5.500 5.500 5.500 500 +0.20(+3.77%)
Oct 07, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 06, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 05, 2005 5.300 5.300 5.300 5.300 2,000 +0.07(+1.34%)
Oct 04, 2005 5.230 5.230 5.230 5.230 0 +0.00(+0.00%)
Oct 03, 2005 5.230 5.230 5.230 5.230 0 +0.00(+0.00%)
Sep 30, 2005 5.230 5.230 5.230 5.230 0 +0.00(+0.00%)
Sep 29, 2005 5.230 5.230 5.230 5.230 0 +0.00(+0.00%)
Sep 28, 2005 5.230 5.230 5.230 5.230 0 +0.00(+0.00%)
Sep 27, 2005 5.230 5.230 5.230 5.230 0 +0.00(+0.00%)
Sep 26, 2005 5.220 5.230 5.220 5.230 43,500 +0.01(+0.19%)
Sep 23, 2005 5.220 5.250 5.200 5.220 63,665 -0.03(-0.57%)
Sep 22, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 21, 2005 5.250 5.250 5.250 5.250 137 +0.00(+0.00%)
Sep 20, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 19, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 16, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 15, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 14, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 13, 2005 5.250 5.250 5.250 5.250 100 +0.00(+0.00%)
Sep 12, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 09, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 08, 2005 5.250 5.250 5.250 5.250 293 +0.00(+0.00%)
Sep 07, 2005 5.250 5.250 5.250 5.250 100 +0.00(+0.00%)
Sep 06, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 02, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 01, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Aug 31, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Aug 30, 2005 5.250 5.250 5.250 5.250 500 -0.25(-4.55%)
Aug 29, 2005 5.500 5.500 5.500 5.500 3,880 +0.25(+4.76%)
Aug 26, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Aug 25, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Aug 24, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Aug 23, 2005 5.250 5.250 5.250 5.250 4,836 +0.00(+0.00%)
Aug 22, 2005 5.250 5.250 5.250 5.250 2,500 -0.10(-1.87%)
Aug 19, 2005 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 18, 2005 5.350 5.350 5.350 5.350 500 +0.10(+1.90%)
Aug 17, 2005 5.250 5.250 5.250 5.250 100 -0.06(-1.06%)
Aug 16, 2005 5.300 5.306 5.250 5.306 32,600 +0.06(+1.07%)
Aug 15, 2005 5.300 5.300 5.250 5.250 6,000 -0.01(-0.27%)
Aug 12, 2005 5.264 5.264 5.264 5.264 0 +0.00(+0.00%)
Aug 11, 2005 5.264 5.264 5.264 5.264 0 +0.00(+0.00%)
Aug 10, 2005 5.264 5.264 5.264 5.264 0 +0.00(+0.00%)
Aug 09, 2005 5.350 5.500 5.250 5.264 58,600 -0.24(-4.29%)
Aug 08, 2005 5.350 5.500 5.350 5.500 12,200 +0.40(+7.84%)
Aug 05, 2005 5.100 5.100 5.100 5.100 700 +0.00(+0.00%)
Aug 04, 2005 5.100 5.100 5.100 5.100 700 -0.05(-0.97%)
Aug 03, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Aug 02, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Aug 01, 2005 5.250 5.250 5.150 5.150 6,114 -0.85(-14.17%)
Jul 29, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 28, 2005 5.450 6.000 5.450 6.000 2,000 +0.79(+15.16%)
Jul 27, 2005 5.210 5.210 5.210 5.210 200 -0.04(-0.86%)
Jul 26, 2005 5.250 5.255 5.250 5.255 4,000 -0.04(-0.85%)
Jul 25, 2005 5.450 5.450 5.300 5.300 1,380 -0.15(-2.75%)
Jul 22, 2005 5.450 5.450 5.450 5.450 1,000 +0.00(+0.00%)
Jul 21, 2005 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 20, 2005 5.450 5.450 5.450 5.450 500 +0.00(+0.00%)
Jul 19, 2005 5.450 5.450 5.450 5.450 500 +0.00(+0.00%)
Jul 18, 2005 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 15, 2005 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 14, 2005 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 13, 2005 5.950 5.950 5.450 5.450 616 +0.00(+0.00%)
Jul 12, 2005 5.300 5.450 5.300 5.450 1,500 +0.15(+2.83%)
Jul 11, 2005 5.300 5.300 5.300 5.300 5,200 +0.05(+0.95%)
Jul 08, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jul 07, 2005 5.250 5.250 5.250 5.250 1,000 -0.25(-4.55%)
Jul 06, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 05, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 01, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 30, 2005 5.500 5.500 5.250 5.500 6,880 +0.40(+7.84%)
Jun 29, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 28, 2005 5.100 5.100 5.100 5.100 2,000 -0.10(-1.83%)
Jun 27, 2005 5.195 5.195 5.195 5.195 0 +0.00(+0.00%)
Jun 24, 2005 5.195 5.195 5.195 5.195 0 +0.00(+0.00%)
Jun 23, 2005 5.195 5.195 5.195 5.195 3,540 +0.10(+1.86%)
Jun 22, 2005 5.100 5.100 5.100 5.100 1,500 -0.05(-0.97%)
Jun 21, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 20, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 17, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 16, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 15, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 14, 2005 5.150 5.150 5.150 5.150 10,000 +0.00(+0.00%)
Jun 13, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 10, 2005 5.150 5.150 5.150 5.150 1,000 -0.25(-4.63%)
Jun 09, 2005 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 08, 2005 5.400 5.400 5.400 5.400 1,500 +0.30(+5.88%)
Jun 07, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 06, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 03, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 02, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 01, 2005 5.100 5.100 5.100 5.100 601 +0.00(+0.00%)
May 31, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 27, 2005 5.100 5.100 5.100 5.100 500 -0.10(-1.92%)
May 26, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 25, 2005 5.200 5.200 5.200 5.200 1,500 -0.10(-1.89%)
May 24, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 23, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 20, 2005 5.300 5.300 5.250 5.300 5,000 +0.05(+0.95%)
May 19, 2005 5.250 5.250 5.250 5.250 1,000 +0.00(+0.00%)
May 17, 2005 5.250 5.250 5.250 5.250 3,000 +0.00(+0.00%)
May 16, 2005 5.300 5.300 5.250 5.250 2,000 -0.17(-3.16%)
May 13, 2005 5.421 5.421 5.421 5.421 2,800 -0.08(-1.43%)
May 12, 2005 5.500 5.500 5.500 5.500 1,000 -0.15(-2.65%)
May 11, 2005 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 10, 2005 5.250 5.650 5.250 5.650 2,800 +0.40(+7.62%)
May 09, 2005 5.250 5.250 5.250 5.250 1,600 +0.00(+0.00%)
May 06, 2005 5.250 5.250 5.250 5.250 1,600 +0.00(+0.00%)
May 05, 2005 5.250 5.250 5.250 5.250 1,600 +0.05(+0.96%)
May 04, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 03, 2005 5.200 5.200 5.200 5.200 500 +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.