Horizon Multi-Factor Small/Mid Cap Adv (HSMBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.27
+0.25 (0.69%)
Jun 3, 2025, 4:00 PM EDT
HSMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.06% |
| Jun 4, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.69% |
| Jun 3, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.69% |
| Jun 2, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.06% |
| May 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.11% |
| May 29, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.39% |
| May 28, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.07% |
| May 27, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 1.94% |
| May 23, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.08% |
| May 22, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.28% |
| May 21, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -2.16% |
| May 20, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.11% |
| May 19, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.14% |
| May 16, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.94% |
| May 15, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.75% |
| May 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.33% |
| May 13, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.31% |
| May 12, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 2.53% |
| May 9, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.11% |
| May 8, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.52% |
| May 7, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.32% |
| May 6, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.63% |
| May 5, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.34% |
| May 2, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 2.39% |
| May 1, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.09% |
| Apr 30, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.09% |
| Apr 29, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.50% |
| Apr 28, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.56% |
| Apr 25, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.06% |
| Apr 24, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 1.80% |
| Apr 23, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 1.18% |
| Apr 22, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 2.62% |
| Apr 21, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -2.34% |
| Apr 17, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.74% |
| Apr 16, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -1.00% |
| Apr 15, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.15% |
| Apr 14, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 1.20% |
| Apr 11, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.31% |
| Apr 10, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -3.63% |
| Apr 9, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 8.08% |
| Apr 8, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.78% |
| Apr 7, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.29% |
| Apr 4, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -4.88% |
| Apr 3, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -5.78% |
| Apr 2, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 1.46% |
| Apr 1, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.72% |
| Mar 31, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.49% |
| Mar 28, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -1.60% |
| Mar 27, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.71% |
| Mar 26, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.51% |