Horizon Robotics (SGX:HHZD)
Singapore · Delayed Price · Currency is SGD 1.170
+0.030 (2.63%)
At close: Apr 10, 2026
SGX:HHZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | 2.63% | 271,600 |
| Apr 9, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 571,100 |
| Apr 8, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 5.45% | 671,100 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 100 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 381,400 |
| Apr 1, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 5.56% | 399,600 |
| Mar 31, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 172,700 |
| Mar 30, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | 543,500 |
| Mar 27, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 540,100 |
| Mar 26, 2026 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | 797,000 |
| Mar 25, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 3.51% | 901,600 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -3.39% | 605,300 |
| Mar 23, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 672,800 |
| Mar 20, 2026 | 1.21 | 1.28 | 1.20 | 1.20 | 1.20 | 0.84% | 509,400 |
| Mar 19, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 265,100 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 338,400 |
| Mar 17, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 327,900 |
| Mar 16, 2026 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 5.04% | 315,200 |
| Mar 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | 52,800 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 419,900 |
| Mar 11, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 710,900 |
| Mar 10, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 508,800 |
| Mar 9, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | -3.20% | 576,300 |
| Mar 6, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 230,400 |
| Mar 5, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 378,700 |
| Mar 4, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 1,296,900 |
| Mar 3, 2026 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | 415,500 |
| Mar 2, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -5.26% | 352,800 |
| Feb 27, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 386,600 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 121,200 |
| Feb 25, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -3.52% | 347,100 |
| Feb 24, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -2.07% | 772,700 |
| Feb 23, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 611,200 |
| Feb 20, 2026 | 1.47 | 1.53 | 1.45 | 1.45 | 1.45 | -1.36% | 469,000 |
| Feb 19, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 3.52% | 70,900 |
| Feb 16, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | 2.16% | 4,800 |
| Feb 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 5,000 |
| Feb 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2,800 |
| Feb 11, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | 20,300 |
| Feb 10, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 2.96% | 23,300 |
| Feb 9, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 9,000 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 14,000 |
| Feb 5, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.08% | 43,000 |
| Feb 4, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 18,500 |
| Feb 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 33,300 |