Horizon Defensive Core Fund Investor Class (HESGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.07
+0.99 (2.47%)
May 12, 2025, 4:00 PM EDT
HESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.24% |
| May 13, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.68% |
| May 12, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 2.47% |
| May 9, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.07% |
| May 8, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.40% |
| May 7, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.28% |
| May 6, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.55% |
| May 5, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.45% |
| May 2, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.93% |
| May 1, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.48% |
| Apr 30, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.08% |
| Apr 29, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.33% |
| Apr 28, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.08% |
| Apr 25, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.43% |
| Apr 24, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 1.11% |
| Apr 23, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.91% |
| Apr 22, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 1.29% |
| Apr 21, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -1.17% |
| Apr 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.21% |
| Apr 16, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -1.26% |
| Apr 15, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.08% |
| Apr 14, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.36% |
| Apr 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.78% |
| Apr 10, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.13% |
| Apr 9, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 2.99% |
| Apr 8, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -1.12% |
| Apr 7, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.24% |
| Apr 4, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -4.60% |
| Apr 3, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -4.01% |
| Apr 2, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0.56% |
| Apr 1, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 0.27% |
| Mar 31, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.29% |
| Mar 28, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.76% |
| Mar 27, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.40% |
| Mar 26, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -1.27% |
| Mar 25, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.07% |
| Mar 24, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 1.55% |
| Mar 21, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | -0.02% |
| Mar 20, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -0.14% |
| Mar 19, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.84% |
| Mar 18, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | -0.97% |
| Mar 17, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.41% |
| Mar 14, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 1.80% |
| Mar 13, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.99% |
| Mar 12, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.85% |
| Mar 11, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.75% |
| Mar 10, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -2.87% |
| Mar 7, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 0.42% |
| Mar 6, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | -1.75% |
| Mar 5, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 1.24% |