Horizon Equity Premium Income Investor (HNDDX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| Jun 27, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| Jun 26, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| Jun 25, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| Jun 24, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| Jun 21, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| Jun 20, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
| Jun 18, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| Jun 17, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| Jun 14, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| Jun 13, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| Jun 12, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| Jun 11, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| Jun 10, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| Jun 07, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Jun 06, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| Jun 05, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| Jun 04, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 03, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| May 31, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| May 30, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| May 29, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| May 28, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| May 24, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| May 23, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| May 23, 2024 | 1.883 Dividend | |||||
| May 22, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 66.73 | - |
| May 21, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.87 | - |
| May 20, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 66.70 | - |
| May 17, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 66.75 | - |
| May 16, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 66.69 | - |
| May 15, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 66.69 | - |
| May 14, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 66.11 | - |
| May 13, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 65.85 | - |
| May 10, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 65.88 | - |
| May 09, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 65.70 | - |
| May 08, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 65.62 | - |
| May 07, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 65.46 | - |
| May 06, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 65.38 | - |
| May 03, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 64.95 | - |
| May 02, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 64.29 | - |
| May 01, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 63.81 | - |
| Apr 30, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 64.02 | - |
| Apr 29, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 64.82 | - |
| Apr 26, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 64.73 | - |
| Apr 25, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 64.25 | - |
| Apr 24, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 64.58 | - |
| Apr 23, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 64.53 | - |
| Apr 22, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 63.93 | - |
| Apr 19, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 63.38 | - |
| Apr 18, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 63.64 | - |
| Apr 17, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 63.73 | - |
| Apr 16, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 64.01 | - |
| Apr 15, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 64.14 | - |
| Apr 12, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 64.77 | - |
| Apr 11, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 65.66 | - |
| Apr 10, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 65.24 | - |
| Apr 09, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 65.70 | - |
| Apr 08, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 65.65 | - |
| Apr 05, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 65.67 | - |
| Apr 04, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 65.05 | - |
| Apr 03, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 65.84 | - |
| Apr 02, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 65.82 | - |
| Apr 01, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 66.23 | - |
| Mar 28, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 66.32 | - |
| Mar 27, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 66.23 | - |
| Mar 26, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 65.64 | - |
| Mar 25, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 65.82 | - |
| Mar 22, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 66.01 | - |
| Mar 21, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 66.14 | - |
| Mar 20, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 65.92 | - |
| Mar 19, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 65.49 | - |
| Mar 18, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 65.15 | - |
| Mar 15, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 64.80 | - |
| Mar 14, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 65.19 | - |
| Mar 13, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 65.32 | - |
| Mar 12, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 65.39 | - |
| Mar 11, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 64.69 | - |
| Mar 08, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 64.69 | - |
| Mar 07, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 65.03 | - |
| Mar 06, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 64.49 | - |
| Mar 05, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 64.16 | - |
| Mar 04, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 64.67 | - |
| Mar 01, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.67 | - |
| Feb 29, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 64.27 | - |
| Feb 28, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 63.99 | - |
| Feb 27, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 64.10 | - |
| Feb 26, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 64.03 | - |
| Feb 23, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 64.27 | - |
| Feb 22, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 64.18 | - |
| Feb 22, 2024 | 0.058 Dividend | |||||
| Feb 21, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 62.98 | - |
| Feb 20, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 62.86 | - |
| Feb 16, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 63.15 | - |
| Feb 15, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 63.35 | - |
| Feb 14, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 62.97 | - |
| Feb 13, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 62.48 | - |
| Feb 12, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 63.23 | - |
| Feb 09, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 63.20 | - |
| Feb 08, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 62.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.