Horizon Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	15.30	15.45	14.20	14.25	-	-6.25%	10,000
Jul 28, 2026	15.75	15.85	15.15	15.20	15.20	-5.59%	2,700,403
Jul 27, 2026	16.20	16.20	15.80	16.10	16.10	-0.62%	1,277,735
Jul 24, 2026	16.25	16.50	16.05	16.20	16.20	-0.92%	1,755,527
Jul 23, 2026	16.70	16.80	16.30	16.35	16.35	-1.51%	910,632
Jul 22, 2026	16.60	16.90	16.60	16.60	16.60	1.22%	1,035,610
Jul 21, 2026	16.20	16.45	16.20	16.40	16.40	2.50%	638,670
Jul 20, 2026	16.50	16.60	15.85	16.00	16.00	-3.03%	1,802,236
Jul 17, 2026	17.00	17.10	16.40	16.50	16.50	-4.62%	2,714,699
Jul 16, 2026	17.40	17.75	17.20	17.30	17.30	-1.42%	1,481,026
Jul 15, 2026	17.10	17.60	16.95	17.55	17.55	4.46%	2,128,687
Jul 14, 2026	17.25	17.35	16.30	16.80	16.80	-2.89%	4,006,849
Jul 13, 2026	17.80	18.00	17.15	17.30	17.30	-1.98%	3,506,395
Jul 9, 2026	18.20	18.20	17.65	17.65	17.65	-2.75%	3,355,506
Jul 8, 2026	18.30	18.90	17.90	18.15	18.15	4.31%	5,915,060
Jul 7, 2026	18.10	18.25	17.30	17.40	17.40	-3.06%	3,032,603
Jul 6, 2026	18.05	18.45	17.95	17.95	17.95	0.56%	2,627,872
Jul 3, 2026	17.25	17.95	17.15	17.85	17.85	3.48%	1,996,011
Jul 2, 2026	17.35	17.50	17.05	17.25	17.25	-1.43%	2,238,574
Jul 1, 2026	17.90	18.05	17.45	17.50	17.50	-0.85%	2,547,850
Jun 30, 2026	17.35	17.75	17.35	17.65	17.65	2.02%	1,707,820
Jun 29, 2026	17.55	17.70	17.15	17.30	17.30	-0.57%	2,140,314
Jun 26, 2026	18.05	18.15	17.40	17.40	17.40	-3.60%	4,669,824
Jun 25, 2026	18.55	18.70	18.00	18.05	18.05	-1.37%	3,820,575
Jun 24, 2026	18.50	18.50	18.00	18.30	18.30	-1.61%	3,357,544
Jun 23, 2026	19.05	19.65	18.55	18.60	18.60	-2.11%	4,268,925
Jun 22, 2026	18.60	19.05	18.35	19.00	19.00	3.54%	4,560,082
Jun 18, 2026	18.20	18.40	18.05	18.35	18.35	0.82%	2,768,532
Jun 17, 2026	18.35	18.50	18.05	18.20	18.20	-1.09%	2,824,435
Jun 16, 2026	19.05	19.15	18.40	18.40	18.40	-2.39%	3,773,995
Jun 15, 2026	19.40	19.50	18.75	18.85	18.85	1.89%	5,174,009
Jun 12, 2026	18.65	19.05	18.45	18.50	18.50	3.64%	5,454,946
Jun 11, 2026	17.75	18.05	17.30	17.85	17.85	-0.83%	5,262,481
Jun 10, 2026	18.75	19.15	17.85	18.00	18.00	-5.76%	9,051,932
Jun 9, 2026	19.65	19.65	18.35	19.10	19.10	-6.14%	11,785,788
Jun 8, 2026	20.40	20.75	20.35	20.35	20.35	-9.96%	5,973,902
Jun 5, 2026	22.50	22.70	21.00	22.60	22.60	0.44%	15,465,710
Jun 4, 2026	22.85	24.00	22.25	22.50	22.50	-1.75%	23,929,280
Jun 3, 2026	21.30	22.90	20.90	22.90	22.90	9.83%	10,061,390
Jun 2, 2026	19.75	20.95	19.40	20.85	20.85	5.57%	9,731,888
Jun 1, 2026	19.85	20.05	19.20	19.75	19.75	2.33%	9,979,750
May 29, 2026	18.30	19.50	18.15	19.30	19.30	7.22%	10,899,180
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%	15,480,420
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