Horizon Defensive Core Advisor HESAX
45.30 USD -0.21 (-0.46%)
Regular-session close
Day range unavailable
38.32 52-week range 48.77
- YTD
- +8.89%
- 1 year
- -4.93%
HESAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | -0.09 | -0.20% |
| Nov 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | +0.57 | +1.27% |
| Nov 10, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | -0.13 | -0.29% |
| Nov 9, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | +1.06 | +2.40% |
| Nov 6, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | +0.16 | +0.36% |
| Nov 5, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | -2.03 | -4.42% |
| Nov 4, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | +0.76 | +1.68% |
| Nov 3, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | +0.19 | +0.42% |
| Nov 2, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | -0.15 | -0.33% |
| Oct 30, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | -0.78 | -1.70% |
| Oct 29, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | -0.24 | -0.52% |
| Oct 28, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | +0.11 | +0.24% |
| Oct 27, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | +0.31 | +0.68% |
| Oct 26, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | +0.31 | +0.68% |
| Oct 23, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | -0.29 | -0.63% |
| Oct 22, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | -0.61 | -1.32% |
| Oct 21, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | +0.26 | +0.56% |
| Oct 20, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | +0.13 | +0.28% |
| Oct 19, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | +0.25 | +0.55% |
| Oct 16, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | -0.51 | -1.10% |
| Oct 15, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | +0.16 | +0.35% |
| Oct 14, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | -0.52 | -1.12% |
| Oct 13, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | +0.02 | +0.04% |
| Oct 12, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | -0.03 | -0.06% |
| Oct 9, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | +0.30 | +0.65% |
| Oct 8, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | -0.24 | -0.52% |
| Oct 7, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | -0.07 | -0.15% |
| Oct 6, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | +0.32 | +0.69% |
| Oct 5, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | +0.35 | +0.76% |
| Oct 2, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | +0.38 | +0.83% |
| Oct 1, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | +0.05 | +0.11% |
| Sep 30, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | -0.11 | -0.24% |
| Sep 29, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | -0.09 | -0.20% |
| Sep 28, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | -0.38 | -0.82% |
| Sep 25, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | +0.21 | +0.46% |
| Sep 24, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | -0.01 | -0.02% |
| Sep 23, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | -0.41 | -0.89% |
| Sep 22, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | -0.06 | -0.13% |
| Sep 21, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | +0.70 | +1.53% |
| Sep 18, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | +0.04 | +0.09% |
| Sep 17, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | +0.47 | +1.04% |
| Sep 16, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | -0.16 | -0.35% |
| Sep 15, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | -0.20 | -0.44% |
| Sep 14, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | -0.20 | -0.44% |
| Sep 11, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | +0.38 | +0.84% |
| Sep 10, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | -0.26 | -0.57% |
| Sep 9, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | -0.20 | -0.44% |
| Sep 8, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | -0.27 | -0.59% |
| Sep 4, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | -0.20 | -0.43% |
| Sep 3, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | +0.48 | +1.05% |
| Sep 2, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | +0.23 | +0.50% |
| Sep 1, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | -0.36 | -0.78% |
| Aug 31, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | -0.20 | -0.43% |
| Aug 28, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | -0.05 | -0.11% |
| Aug 27, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | +0.30 | +0.65% |
| Aug 26, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | -0.02 | -0.04% |
| Aug 25, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | +0.15 | +0.33% |
| Aug 24, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | -0.11 | -0.24% |
| Aug 21, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | +0.22 | +0.48% |
| Aug 20, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | -0.37 | -0.80% |
| Aug 19, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | +0.14 | +0.31% |
| Aug 18, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | -0.24 | -0.52% |
| Aug 17, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | -0.31 | -0.67% |
| Aug 14, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | -0.12 | -0.26% |
| Aug 13, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | +0.29 | +0.63% |
65 days, newest first. Daily bars as drawn on the HESAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.