Horizon U.S. Defensive Equity Fund Advisor Class (USRTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.90
-0.01 (-0.03%)
Dec 26, 2024, 6:26 PM EST
USRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.85% |
| Dec 23, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 2.51% |
| Dec 20, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.16% |
| Dec 19, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -7.83% |
| Dec 18, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 30.28 | -2.35% |
| Dec 17, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 31.01 | -0.30% |
| Dec 16, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 31.11 | -0.30% |
| Dec 13, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 31.20 | -0.35% |
| Dec 12, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 31.31 | -0.32% |
| Dec 11, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 31.41 | 0.27% |
| Dec 10, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 31.33 | -0.26% |
| Dec 9, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 31.41 | -1.25% |
| Dec 6, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 31.81 | - |
| Dec 5, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 31.81 | 0.06% |
| Dec 4, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 31.79 | 0.23% |
| Dec 3, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 31.71 | -0.06% |
| Dec 2, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 31.73 | -0.06% |
| Nov 29, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 31.75 | 0.32% |
| Nov 27, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 31.65 | -0.06% |
| Nov 26, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 31.67 | 0.73% |
| Nov 25, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 31.44 | 0.09% |
| Nov 22, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 31.41 | 0.44% |
| Nov 21, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 31.27 | 0.98% |
| Nov 20, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 30.97 | 0.21% |
| Nov 19, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 30.90 | 0.15% |
| Nov 18, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 30.86 | 0.33% |
| Nov 15, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 30.76 | -0.98% |
| Nov 14, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 31.06 | -0.47% |
| Nov 13, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 31.21 | - |
| Nov 12, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 31.21 | -0.12% |
| Nov 11, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 31.24 | -0.09% |
| Nov 8, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 31.27 | 0.59% |
| Nov 7, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 31.09 | 0.54% |
| Nov 6, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 30.92 | 1.73% |
| Nov 5, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 30.40 | 1.07% |
| Nov 4, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 30.07 | -0.21% |
| Nov 1, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 30.14 | 0.09% |
| Oct 31, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 30.11 | -1.45% |
| Oct 30, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 30.55 | -0.33% |
| Oct 29, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 30.65 | 0.03% |
| Oct 28, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 30.64 | 0.36% |
| Oct 25, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 30.53 | -0.42% |
| Oct 24, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 30.66 | - |
| Oct 23, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 30.66 | -0.63% |
| Oct 22, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 30.86 | 0.09% |
| Oct 21, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 30.83 | -0.39% |
| Oct 18, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 30.95 | 0.27% |
| Oct 17, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 30.87 | -0.18% |
| Oct 16, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 30.92 | 0.30% |
| Oct 15, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 30.83 | -0.45% |
| Oct 14, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 30.97 | 0.78% |
| Oct 11, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 30.73 | 0.85% |
| Oct 10, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 30.47 | -0.36% |
| Oct 9, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 30.58 | 0.52% |
| Oct 8, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 30.42 | 0.79% |
| Oct 7, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 30.18 | -0.94% |
| Oct 4, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 30.47 | 0.64% |
| Oct 3, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 30.28 | -0.18% |
| Oct 2, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 30.33 | -0.06% |
| Oct 1, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 30.35 | -0.54% |
| Sep 30, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 30.52 | 0.52% |
| Sep 27, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 30.36 | -0.03% |
| Sep 26, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 30.37 | 0.24% |
| Sep 25, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 30.29 | -0.12% |
| Sep 24, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 30.33 | 0.12% |
| Sep 23, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 30.29 | 0.12% |
| Sep 20, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 30.26 | -0.09% |
| Sep 19, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 30.28 | 1.23% |
| Sep 18, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 29.92 | -0.31% |
| Sep 17, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 30.01 | -0.09% |
| Sep 16, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 30.04 | 0.34% |
| Sep 13, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 29.93 | 0.46% |
| Sep 12, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 29.80 | 0.69% |
| Sep 11, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 29.59 | 0.60% |
| Sep 10, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 29.42 | 0.16% |
| Sep 9, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 29.37 | 0.92% |
| Sep 6, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 29.10 | -1.41% |
| Sep 5, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 29.52 | -0.56% |
| Sep 4, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 29.68 | -0.19% |
| Sep 3, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 29.74 | -1.53% |
| Aug 30, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 30.20 | 0.86% |
| Aug 29, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 29.94 | -0.12% |
| Aug 28, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 29.98 | -0.25% |
| Aug 27, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 30.05 | 0.25% |
| Aug 26, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 29.98 | -0.06% |
| Aug 23, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 30.00 | 0.96% |
| Aug 22, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 29.71 | -0.46% |
| Aug 21, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 29.85 | 0.43% |
| Aug 20, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 29.72 | -0.19% |
| Aug 19, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 29.78 | 0.84% |
| Aug 16, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 29.53 | 0.19% |
| Aug 15, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 29.47 | 1.24% |
| Aug 14, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 29.11 | 0.51% |
| Aug 13, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 28.97 | 1.23% |
| Aug 12, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 28.61 | -0.13% |
| Aug 9, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 28.65 | 0.39% |
| Aug 8, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 28.54 | 2.32% |
| Aug 7, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 27.89 | -0.62% |
| Aug 6, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 28.07 | 1.20% |
| Aug 5, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 27.74 | -2.59% |