Horizon Defined Risk Fund Investor Class (HNDRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.31
+0.18 (0.23%)
May 7, 2025, 4:00 PM EDT
HNDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.23% |
| May 6, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | -0.35% |
| May 5, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.18% |
| May 2, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.62% |
| May 1, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.56% |
| Apr 30, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | -0.07% |
| Apr 29, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.27% |
| Apr 28, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.14% |
| Apr 25, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.53% |
| Apr 24, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 1.10% |
| Apr 23, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 1.02% |
| Apr 22, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 1.58% |
| Apr 21, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | -1.43% |
| Apr 17, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 0.26% |
| Apr 16, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -1.53% |
| Apr 15, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | -0.07% |
| Apr 14, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.90% |
| Apr 11, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 1.37% |
| Apr 10, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -2.30% |
| Apr 9, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 6.84% |
| Apr 8, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | -1.09% |
| Apr 7, 2025 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | -0.38% |
| Apr 4, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -4.48% |
| Apr 3, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -2.27% |
| Apr 2, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | -0.10% |
| Apr 1, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.16% |
| Mar 31, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.24% |
| Mar 28, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -0.78% |
| Mar 27, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -0.17% |
| Mar 26, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -0.40% |
| Mar 25, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 0.05% |
| Mar 24, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.77% |
| Mar 21, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.26% |
| Mar 20, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| Mar 19, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.38% |
| Mar 18, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.39% |
| Mar 17, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0.14% |
| Mar 14, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 1.28% |
| Mar 13, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.72% |
| Mar 12, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.44% |
| Mar 11, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.26% |
| Mar 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.41% |
| Mar 7, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.51% |
| Mar 6, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -1.08% |
| Mar 5, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.86% |
| Mar 4, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -0.76% |
| Mar 3, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | -1.10% |
| Feb 28, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.98% |
| Feb 27, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | -0.87% |
| Feb 26, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.05% |