Horizon Defensive Core Investor HESGX
45.52 USD -0.21 (-0.46%)
Regular-session close
Day range unavailable
38.46 52-week range 49.00
- YTD
- +9.06%
- 1 year
- -4.93%
HESGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | -0.09 | -0.20% |
| Nov 11, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | +0.57 | +1.26% |
| Nov 10, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | -0.13 | -0.29% |
| Nov 9, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | +1.07 | +2.41% |
| Nov 6, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | +0.16 | +0.36% |
| Nov 5, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | -2.05 | -4.44% |
| Nov 4, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | +0.78 | +1.72% |
| Nov 3, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | +0.18 | +0.40% |
| Nov 2, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | -0.15 | -0.33% |
| Oct 30, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | -0.78 | -1.69% |
| Oct 29, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | -0.25 | -0.54% |
| Oct 28, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | +0.12 | +0.26% |
| Oct 27, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | +0.31 | +0.67% |
| Oct 26, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | +0.32 | +0.70% |
| Oct 23, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | -0.30 | -0.65% |
| Oct 22, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | -0.61 | -1.31% |
| Oct 21, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | +0.26 | +0.56% |
| Oct 20, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | +0.13 | +0.28% |
| Oct 19, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | +0.25 | +0.54% |
| Oct 16, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | -0.51 | -1.10% |
| Oct 15, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | +0.16 | +0.35% |
| Oct 14, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | -0.52 | -1.11% |
| Oct 13, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | +0.02 | +0.04% |
| Oct 12, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | -0.03 | -0.06% |
| Oct 9, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | +0.30 | +0.64% |
| Oct 8, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | -0.24 | -0.51% |
| Oct 7, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | -0.07 | -0.15% |
| Oct 6, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | +0.32 | +0.69% |
| Oct 5, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | +0.35 | +0.76% |
| Oct 2, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | +0.39 | +0.85% |
| Oct 1, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | +0.05 | +0.11% |
| Sep 30, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | -0.11 | -0.24% |
| Sep 29, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | -0.09 | -0.20% |
| Sep 28, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | -0.38 | -0.82% |
| Sep 25, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | +0.21 | +0.46% |
| Sep 24, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | -0.02 | -0.04% |
| Sep 23, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | -0.40 | -0.86% |
| Sep 22, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | -0.07 | -0.15% |
| Sep 21, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | +0.71 | +1.55% |
| Sep 18, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | +0.04 | +0.09% |
| Sep 17, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | +0.47 | +1.04% |
| Sep 16, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | -0.16 | -0.35% |
| Sep 15, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | -0.20 | -0.44% |
| Sep 14, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | -0.20 | -0.44% |
| Sep 11, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | +0.38 | +0.83% |
| Sep 10, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | -0.26 | -0.57% |
| Sep 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | -0.20 | -0.43% |
| Sep 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | -0.27 | -0.58% |
| Sep 4, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | -0.20 | -0.43% |
| Sep 3, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | +0.48 | +1.04% |
| Sep 2, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | +0.24 | +0.52% |
| Sep 1, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | -0.37 | -0.80% |
| Aug 31, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | -0.20 | -0.43% |
| Aug 28, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | -0.05 | -0.11% |
| Aug 27, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | +0.30 | +0.65% |
| Aug 26, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | -0.01 | -0.02% |
| Aug 25, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | +0.15 | +0.33% |
| Aug 24, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | -0.11 | -0.24% |
| Aug 21, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | +0.22 | +0.48% |
| Aug 20, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | -0.37 | -0.80% |
| Aug 19, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | +0.14 | +0.30% |
| Aug 18, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | -0.24 | -0.52% |
| Aug 17, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | -0.32 | -0.69% |
| Aug 14, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | -0.12 | -0.26% |
| Aug 13, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | +0.29 | +0.62% |
65 days, newest first. Daily bars as drawn on the HESGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.