Horizon Active Risk Assist Fund Investor Class (ARANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.03
+0.28 (1.05%)
At close: May 5, 2026
ARANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1.89% |
| May 5, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.05% |
| May 4, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.45% |
| May 1, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.22% |
| Apr 30, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.44% |
| Apr 29, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.45% |
| Apr 28, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.71% |
| Apr 27, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| Apr 24, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.98% |
| Apr 23, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.86% |
| Apr 22, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.17% |
| Apr 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.12% |
| Apr 20, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.41% |
| Apr 17, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.51% |
| Apr 16, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.15% |
| Apr 15, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.65% |
| Apr 14, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.39% |
| Apr 13, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.94% |
| Apr 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.04% |
| Apr 9, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.27% |
| Apr 8, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 3.15% |
| Apr 7, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.08% |
| Apr 6, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.45% |
| Apr 2, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.20% |
| Apr 1, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.94% |
| Mar 31, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 3.12% |
| Mar 30, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.29% |
| Mar 27, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.33% |
| Mar 26, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -2.11% |
| Mar 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.99% |
| Mar 24, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.61% |
| Mar 23, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1.66% |
| Mar 20, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -2.11% |
| Mar 19, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.28% |
| Mar 18, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.55% |
| Mar 17, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.24% |
| Mar 16, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.38% |
| Mar 13, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.76% |
| Mar 12, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.62% |
| Mar 11, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.12% |
| Mar 10, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.04% |
| Mar 9, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.88% |
| Mar 6, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.10% |
| Mar 5, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.13% |
| Mar 4, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.86% |
| Mar 3, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -2.04% |
| Mar 2, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.73% |
| Feb 27, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.27% |
| Feb 26, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.49% |
| Feb 25, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.88% |