Horizon Multi-Factor Small/Mid Cap Adv (HSMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.19
+0.33 (0.72%)
At close: Oct 15, 2026
HSMBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.72% |
| Oct 14, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.80% |
| Oct 13, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.43% |
| Oct 12, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.09% |
| Oct 9, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.35% |
| Oct 8, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.92% |
| Oct 7, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -1.13% |
| Oct 6, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.20% |
| Oct 5, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.46% |
| Oct 2, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.84% |
| Oct 1, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 1.32% |
| Sep 30, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.44% |
| Sep 29, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.24% |
| Sep 28, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.29% |
| Sep 25, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.02% |
| Sep 24, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Sep 23, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.35% |
| Sep 22, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.15% |
| Sep 21, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.09% |
| Sep 18, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.37% |
| Sep 17, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.11% |
| Sep 16, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.70% |
| Sep 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.20% |
| Sep 14, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.11% |
| Sep 11, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.48% |
| Sep 10, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.52% |
| Sep 9, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.54% |
| Sep 8, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -1.04% |
| Sep 4, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.09% |
| Sep 3, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.84% |
| Sep 2, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.41% |
| Sep 1, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.58% |
| Aug 31, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.49% |
| Aug 28, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.70% |
| Aug 27, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.25% |
| 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% |