Horizon Multi-Factor Small/Mid Cap Adv (HSMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.56
-0.28 (-0.64%)
At close: May 19, 2026
HSMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.11% |
| Apr 23, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.27% |
| Apr 22, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 0.14% |
| Apr 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.34% |
| Apr 20, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.18% |
| Apr 17, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 1.52% |
| Apr 16, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.12% |
| Apr 15, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -0.69% |
| Apr 14, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -0.02% |
| Apr 13, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 0.95% |
| Apr 10, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.67% |
| Apr 9, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.42% |
| Apr 8, 2026 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 2.12% |
| Apr 7, 2026 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.40% |
| Apr 6, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.55% |
| Apr 2, 2026 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.14% |
| Apr 1, 2026 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.91% |
| Mar 31, 2026 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 2.01% |
| Mar 30, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.24% |
| Mar 27, 2026 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -1.14% |
| Mar 26, 2026 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -1.08% |
| Mar 25, 2026 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.87% |
| Mar 24, 2026 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 1.00% |
| Mar 23, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 1.61% |
| Mar 20, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -1.63% |
| Mar 19, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.07% |
| Mar 18, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.97% |
| Mar 17, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.56% |
| Mar 16, 2026 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.66% |
| Mar 13, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -0.15% |
| Mar 12, 2026 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -1.58% |
| Mar 11, 2026 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 0.10% |
| Mar 10, 2026 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -0.34% |