Horizon Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.30	19.50	18.15	19.30	19.30	7.22%	10,899,186
May 28, 2026	18.30	18.50	17.60	18.00	18.00	0.28%	13,255,730
May 27, 2026	16.65	17.95	16.65	17.95	17.95	9.79%	15,480,425
May 26, 2026	16.10	16.50	15.75	16.35	16.35	2.19%	4,533,758
May 25, 2026	15.95	16.25	15.70	16.00	16.00	2.24%	4,014,976
May 22, 2026	15.55	15.65	15.25	15.65	15.65	1.62%	2,841,323
May 21, 2026	14.85	15.45	14.75	15.40	15.40	6.21%	3,427,513
May 20, 2026	14.50	14.70	14.40	14.50	14.50	-	1,970,725
May 19, 2026	14.95	15.10	14.50	14.50	14.50	-2.36%	2,686,012
May 18, 2026	14.70	14.95	14.40	14.85	14.85	0.34%	2,268,955
May 15, 2026	15.35	15.50	14.70	14.80	14.80	-1.33%	3,267,530
May 14, 2026	15.40	15.75	14.95	15.00	15.00	-2.60%	4,290,378
May 13, 2026	16.15	16.15	15.40	15.40	15.40	-6.10%	5,458,003
May 12, 2026	17.40	17.40	15.90	16.40	16.40	-2.96%	8,436,792
May 11, 2026	16.60	17.30	16.55	16.90	16.90	4.64%	8,107,149
May 8, 2026	16.70	16.75	15.85	16.15	16.15	0.62%	7,508,422
May 7, 2026	15.50	16.35	15.25	16.05	16.05	6.64%	7,074,854
May 6, 2026	14.90	15.25	14.85	15.05	15.05	2.03%	4,056,498
May 5, 2026	14.70	14.95	14.65	14.75	14.75	0.68%	2,094,830
May 4, 2026	14.50	14.80	14.45	14.65	14.65	3.17%	3,965,823
Apr 30, 2026	14.20	14.40	14.15	14.20	14.20	1.07%	2,383,184
Apr 29, 2026	14.10	14.15	13.95	14.05	14.05	-0.35%	1,243,690
Apr 28, 2026	14.00	14.20	13.85	14.10	14.10	0.71%	1,758,342
Apr 27, 2026	13.90	14.30	13.75	14.00	14.00	2.56%	4,837,680
Apr 24, 2026	13.45	13.90	13.45	13.65	13.65	2.25%	5,017,887
Apr 23, 2026	13.35	13.55	13.00	13.35	13.35	1.14%	2,215,695
Apr 22, 2026	13.20	13.45	13.20	13.20	13.20	-0.75%	1,865,741
Apr 21, 2026	13.30	13.35	13.10	13.30	13.30	0.38%	1,290,415
Apr 20, 2026	13.00	13.30	13.00	13.25	13.25	1.92%	1,471,295
Apr 17, 2026	13.10	13.10	12.95	13.00	13.00	-0.38%	983,666
Apr 16, 2026	13.10	13.15	13.00	13.05	13.05	0.01%	2,058,492
Apr 15, 2026	13.55	13.70	13.50	13.60	13.05	0.37%	3,650,308
Apr 14, 2026	13.35	13.55	13.35	13.55	13.00	2.26%	1,424,232
Apr 13, 2026	13.30	13.40	13.20	13.25	12.71	-1.49%	1,550,996
Apr 10, 2026	13.40	13.45	13.35	13.45	12.90	1.13%	1,298,042
Apr 9, 2026	13.50	13.55	13.25	13.30	12.76	-1.48%	956,468
Apr 8, 2026	13.45	13.60	13.40	13.50	12.95	1.50%	1,335,702
Apr 7, 2026	13.35	13.40	13.25	13.30	12.76	0.38%	482,531
Apr 2, 2026	13.40	13.45	13.15	13.25	12.71	-1.12%	840,030
Apr 1, 2026	13.45	13.50	13.40	13.40	12.86	2.29%	693,624
Mar 31, 2026	13.25	13.30	13.05	13.10	12.57	-1.13%	786,360
Mar 30, 2026	13.25	13.40	13.15	13.25	12.71	-2.57%	1,561,886
Mar 27, 2026	13.50	13.65	13.40	13.60	13.05	-1.09%	1,176,711
Mar 26, 2026	13.85	13.95	13.75	13.75	13.19	-0.36%	727,640
Mar 25, 2026	13.80	13.95	13.75	13.80	13.24	1.47%	850,104
Mar 24, 2026	13.70	13.75	13.40	13.60	13.05	1.12%	1,199,328
Mar 23, 2026	13.40	13.70	13.30	13.45	12.90	-2.54%	1,765,816
Mar 20, 2026	13.80	13.95	13.60	13.80	13.24	0.73%	1,558,967
Mar 19, 2026	14.00	14.00	13.65	13.70	13.14	-3.52%	2,139,196
Mar 18, 2026	13.90	14.30	13.85	14.20	13.62	3.65%	4,451,462