Horizon Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-4.04%	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
Mar 17, 2026	13.45	13.85	13.40	13.70	13.14	3.01%	2,478,002
Mar 16, 2026	13.40	13.45	13.10	13.30	12.76	-	1,831,550
Mar 13, 2026	13.25	13.55	13.25	13.30	12.76	-2.21%	1,876,968
Mar 12, 2026	13.75	13.85	13.40	13.60	13.05	-1.45%	1,576,216
Mar 11, 2026	13.50	13.90	13.45	13.80	13.24	4.15%	2,801,709
Mar 10, 2026	13.50	13.60	13.10	13.25	12.71	3.52%	2,604,954
Mar 9, 2026	12.80	12.85	12.40	12.80	12.28	-4.83%	2,821,510
Mar 6, 2026	13.40	13.65	13.35	13.45	12.90	-1.10%	1,588,349
Mar 5, 2026	13.50	13.75	13.35	13.60	13.05	5.43%	3,463,653
Mar 4, 2026	13.90	13.90	12.90	12.90	12.38	-8.19%	6,452,475
Mar 3, 2026	14.60	14.60	13.90	14.05	13.48	-3.10%	4,937,402
Mar 2, 2026	14.80	15.10	14.40	14.50	13.91	-4.92%	7,382,892
Feb 26, 2026	14.90	15.50	14.65	15.25	14.63	5.17%	9,489,790
Feb 25, 2026	13.95	14.50	13.80	14.50	13.91	4.69%	7,890,292
Feb 24, 2026	13.40	13.90	13.25	13.85	13.29	2.97%	3,488,423