Horizon Multi-Factor Small/Mid Cap Adv (HSMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.65
-0.22 (-0.48%)
At close: Jul 8, 2026
HSMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.59% |
| Jun 12, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.77% |
| Jun 11, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 1.67% |
| Jun 10, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.53% |
| Jun 9, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.81% |
| Jun 8, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.09% |
| Jun 5, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.98% |
| Jun 4, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.65% |
| Jun 3, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.25% |
| Jun 2, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.72% |
| Jun 1, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.38% |
| May 29, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -0.23% |
| May 28, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.45% |
| May 27, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.63% |
| May 26, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 1.08% |
| May 22, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.52% |
| May 21, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.18% |
| May 20, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 1.38% |
| May 19, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -0.64% |
| May 18, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 0.46% |
| May 15, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -1.51% |
| May 14, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.16% |
| May 13, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.23% |
| May 12, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.27% |
| May 11, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.27% |
| May 8, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.45% |
| May 7, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -1.20% |
| May 6, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.58% |
| May 5, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.02% |
| May 4, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -0.29% |
| May 1, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.02% |
| Apr 30, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 1.09% |
| Apr 29, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -0.50% |
| Apr 28, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -0.45% |
| Apr 27, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.36% |