Horizon Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.35	13.60	13.20	13.50	13.50	1.12%	4,215,601
Feb 10, 2026	13.50	13.50	13.10	13.35	13.35	-0.37%	2,552,707
Feb 9, 2026	13.45	13.60	13.25	13.40	13.40	5.10%	3,188,542
Feb 6, 2026	13.25	13.25	12.50	12.75	12.75	-3.77%	3,317,913
Feb 5, 2026	13.80	13.85	13.20	13.25	13.25	-1.12%	2,240,150
Feb 4, 2026	13.20	13.55	13.20	13.40	13.40	0.37%	1,670,359
Feb 3, 2026	13.55	13.80	13.20	13.35	13.35	1.14%	3,538,903
Feb 2, 2026	14.10	14.10	12.85	13.20	13.20	-6.38%	6,529,551
Jan 30, 2026	14.30	14.55	13.65	14.10	14.10	-1.05%	7,835,809
Jan 29, 2026	13.65	14.90	13.35	14.25	14.25	5.17%	21,972,246
Jan 28, 2026	13.10	13.80	12.90	13.55	13.55	4.63%	4,882,296
Jan 27, 2026	13.15	13.25	12.95	12.95	12.95	-1.15%	1,287,940
Jan 26, 2026	13.05	13.35	13.05	13.10	13.10	0.38%	2,020,061
Jan 23, 2026	13.25	13.40	13.00	13.05	13.05	0.38%	2,106,171
Jan 22, 2026	12.70	13.45	12.70	13.00	13.00	4.00%	3,358,573
Jan 21, 2026	12.95	13.00	12.45	12.50	12.50	-4.58%	3,690,437
Jan 20, 2026	13.20	13.35	13.05	13.10	13.10	-1.50%	2,477,996
Jan 19, 2026	13.40	13.50	13.20	13.30	13.30	-0.75%	3,145,397
Jan 16, 2026	13.15	13.45	13.00	13.40	13.40	3.47%	5,286,650
Jan 15, 2026	13.10	13.15	12.85	12.95	12.95	-1.15%	1,819,675
Jan 14, 2026	13.30	13.65	13.00	13.10	13.10	-1.50%	5,816,830
Jan 13, 2026	12.60	13.40	12.25	13.30	13.30	8.13%	8,061,318
Jan 12, 2026	12.60	12.80	12.20	12.30	12.30	-2.38%	3,204,222
Jan 9, 2026	12.85	13.25	12.05	12.60	12.60	2.02%	9,641,149
Jan 8, 2026	11.35	12.35	11.35	12.35	12.35	9.78%	14,118,377
Jan 7, 2026	11.25	11.35	11.15	11.25	11.25	0.90%	1,085,682
Jan 6, 2026	10.85	11.25	10.85	11.15	11.15	3.24%	1,624,335
Jan 5, 2026	10.80	10.85	10.75	10.80	10.80	-	496,100
Jan 2, 2026	10.85	10.90	10.80	10.80	10.80	0.47%	111,454
Dec 31, 2025	10.75	10.85	10.75	10.75	10.75	-0.46%	157,291
Dec 30, 2025	10.80	10.85	10.75	10.80	10.80	-0.46%	157,705
Dec 29, 2025	10.90	10.90	10.80	10.85	10.85	-	80,232
Dec 26, 2025	10.80	10.95	10.75	10.85	10.85	0.46%	537,643
Dec 24, 2025	10.80	10.85	10.80	10.80	10.80	0.47%	174,079
Dec 23, 2025	10.80	10.80	10.75	10.75	10.75	-0.46%	133,823
Dec 22, 2025	10.80	10.90	10.75	10.80	10.80	-0.46%	191,469
Dec 19, 2025	10.80	10.90	10.80	10.85	10.85	-	152,393
Dec 18, 2025	10.70	10.85	10.70	10.85	10.85	-	155,784
Dec 17, 2025	10.60	10.85	10.60	10.85	10.85	1.88%	444,927
Dec 16, 2025	10.65	10.70	10.60	10.65	10.65	-	184,154
Dec 15, 2025	10.70	10.70	10.65	10.65	10.65	-	174,872
Dec 12, 2025	10.65	10.70	10.65	10.65	10.65	0.47%	162,744
Dec 11, 2025	10.60	10.65	10.55	10.60	10.60	0.47%	189,668
Dec 10, 2025	10.60	10.60	10.50	10.55	10.55	-0.47%	262,975
Dec 9, 2025	10.60	10.60	10.55	10.60	10.60	-	80,669
Dec 8, 2025	10.70	10.70	10.55	10.60	10.60	-	217,515
Dec 5, 2025	10.75	10.75	10.50	10.60	10.60	-0.47%	199,244
Dec 4, 2025	10.65	10.75	10.65	10.65	10.65	-	204,437
Dec 3, 2025	10.50	10.65	10.45	10.65	10.65	1.43%	239,992
Dec 2, 2025	10.55	10.55	10.40	10.50	10.50	0.48%	285,764