Horizon Multi-Factor Small/Mid Cap Adv (HSMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.07
+0.18 (0.38%)
At close: Aug 26, 2026
HSMBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.38% |
| Aug 25, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.21% |
| Aug 24, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.40% |
| Aug 21, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.81% |
| Aug 20, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.72% |
| Aug 19, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.65% |
| Aug 18, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.79% |
| Aug 17, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.06% |
| Aug 14, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.72% |
| Aug 13, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.23% |
| Aug 12, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.53% |
| Aug 11, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.04% |
| Aug 10, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.11% |
| Aug 7, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.81% |
| Aug 6, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.28% |
| Aug 5, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.66% |
| Aug 4, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.77% |
| Aug 3, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.77% |
| Jul 31, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.02% |
| Jul 30, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.50% |
| Jul 29, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.94% |
| Jul 28, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.56% |
| Jul 27, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.02% |
| Jul 24, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.67% |
| Jul 23, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.32% |
| Jul 22, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.24% |
| Jul 21, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.91% |
| Jul 20, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.52% |
| Jul 17, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.32% |
| Jul 16, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.74% |
| Jul 15, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.09% |
| Jul 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.02% |
| Jul 13, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.11% |
| Jul 10, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Jul 9, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.90% |
| Jul 8, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.48% |
| Jul 7, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.41% |
| Jul 6, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.50% |
| Jul 2, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.20% |
| Jul 1, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.46% |
| Jun 30, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.24% |
| Jun 29, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.22% |
| Jun 26, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.07% |
| Jun 25, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.61% |
| Jun 24, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.24% |
| Jun 23, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.28% |
| Jun 22, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.77% |
| Jun 18, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.55% |
| Jun 17, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.81% |
| Jun 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.11% |