Horizon Multi-Factor Small/Mid Cap Adv (HSMBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.86
+0.14 (0.38%)
Jun 27, 2025, 4:00 PM EDT
HSMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.38% |
| Jun 26, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 1.24% |
| Jun 25, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.96% |
| Jun 24, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.69% |
| Jun 23, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 1.34% |
| Jun 20, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.08% |
| Jun 18, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.39% |
| Jun 17, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.70% |
| Jun 16, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.87% |
| Jun 13, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -1.36% |
| Jun 12, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.19% |
| Jun 11, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.50% |
| Jun 10, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.08% |
| Jun 9, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.22% |
| Jun 6, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 1.03% |
| 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% |