Horizon Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.50	13.65	13.40	13.60	13.60	-1.09%	1,176,711
Mar 26, 2026	13.85	13.95	13.75	13.75	13.75	-0.36%	727,640
Mar 25, 2026	13.80	13.95	13.75	13.80	13.80	1.47%	850,104
Mar 24, 2026	13.70	13.75	13.40	13.60	13.60	1.12%	1,199,328
Mar 23, 2026	13.40	13.70	13.30	13.45	13.45	-2.54%	1,765,816
Mar 20, 2026	13.80	13.95	13.60	13.80	13.80	0.73%	1,558,967
Mar 19, 2026	14.00	14.00	13.65	13.70	13.70	-3.52%	2,139,196
Mar 18, 2026	13.90	14.30	13.85	14.20	14.20	3.65%	4,451,462
Mar 17, 2026	13.45	13.85	13.40	13.70	13.70	3.01%	2,478,002
Mar 16, 2026	13.40	13.45	13.10	13.30	13.30	-	1,831,550
Mar 13, 2026	13.25	13.55	13.25	13.30	13.30	-2.21%	1,876,968
Mar 12, 2026	13.75	13.85	13.40	13.60	13.60	-1.45%	1,576,216
Mar 11, 2026	13.50	13.90	13.45	13.80	13.80	4.15%	2,801,709
Mar 10, 2026	13.50	13.60	13.10	13.25	13.25	3.52%	2,604,954
Mar 9, 2026	12.80	12.85	12.40	12.80	12.80	-4.83%	2,821,510
Mar 6, 2026	13.40	13.65	13.35	13.45	13.45	-1.10%	1,588,349
Mar 5, 2026	13.50	13.75	13.35	13.60	13.60	5.43%	3,463,653
Mar 4, 2026	13.90	13.90	12.90	12.90	12.90	-8.19%	6,452,475
Mar 3, 2026	14.60	14.60	13.90	14.05	14.05	-3.10%	4,937,402
Mar 2, 2026	14.80	15.10	14.40	14.50	14.50	-4.92%	7,382,892
Feb 26, 2026	14.90	15.50	14.65	15.25	15.25	5.17%	9,489,790
Feb 25, 2026	13.95	14.50	13.80	14.50	14.50	4.69%	7,890,292
Feb 24, 2026	13.40	13.90	13.25	13.85	13.85	2.97%	3,488,423
Feb 23, 2026	13.70	13.95	13.40	13.45	13.45	-0.37%	5,537,333
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