Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizons Active U S (TSX: HUF )

N/A UNCHANGED
Last Price Updated: 3:43 PM EDT, Mar 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 25, 2016 13.07 13.07 13.07 0 -0.02(-0.15%)
May 24, 2016 13.10 13.13 13.09 13.09 1,986 -0.01(-0.08%)
May 19, 2016 13.10 13.10 13.10 0 +0.31(+2.42%)
May 12, 2016 12.79 12.79 12.79 0 -0.15(-1.16%)
May 10, 2016 12.94 12.94 12.94 0 +0.07(+0.54%)
May 06, 2016 12.87 12.87 12.87 0 -0.03(-0.23%)
May 04, 2016 12.90 12.90 12.90 0 +0.22(+1.74%)
May 03, 2016 12.66 12.69 12.66 12.68 6,371 +0.15(+1.20%)
May 02, 2016 12.53 12.53 12.53 12.53 500 +0.07(+0.56%)
Apr 28, 2016 12.46 12.46 12.46 0 -0.11(-0.88%)
Apr 27, 2016 12.57 12.57 12.57 12.57 700 +0.00(+0.00%)
Apr 26, 2016 12.57 12.57 12.57 12.57 1,300 -0.05(-0.40%)
Apr 25, 2016 12.63 12.63 12.62 12.62 1,265 -0.02(-0.16%)
Apr 22, 2016 12.65 12.65 12.64 12.64 1,700 -0.09(-0.71%)
Apr 18, 2016 12.73 12.73 12.73 0 -0.02(-0.16%)
Apr 15, 2016 12.79 12.79 12.75 12.75 5,300 +0.01(+0.08%)
Apr 14, 2016 12.74 12.74 12.74 12.74 1,020 +0.01(+0.08%)
Apr 13, 2016 12.73 12.73 12.73 12.73 400 +0.06(+0.47%)
Apr 12, 2016 12.67 12.67 12.67 12.67 100 -0.34(-2.61%)
Apr 06, 2016 13.01 13.01 13.01 0 -0.05(-0.38%)
Apr 05, 2016 13.06 13.06 13.06 13.06 1,100 +0.05(+0.38%)
Apr 01, 2016 13.01 13.01 13.01 0 +0.15(+1.17%)
Mar 31, 2016 12.80 12.89 12.80 12.86 1,301 -0.02(-0.16%)
Mar 30, 2016 12.88 12.88 12.88 12.88 600 -0.18(-1.38%)
Mar 29, 2016 13.09 13.09 13.06 13.06 1,220 -0.01(-0.08%)
Mar 23, 2016 13.07 13.07 13.07 0 +0.20(+1.55%)
Mar 18, 2016 12.87 12.87 12.87 0 +0.02(+0.16%)
Mar 17, 2016 12.85 12.85 12.85 12.85 200 -0.20(-1.53%)
Mar 14, 2016 13.05 13.05 13.05 0 -0.12(-0.91%)
Mar 04, 2016 13.17 13.17 13.17 0 -0.03(-0.23%)
Mar 03, 2016 13.20 13.20 13.20 13.20 600 +0.02(+0.15%)
Mar 01, 2016 13.18 13.18 13.18 0 -0.10(-0.75%)
Feb 29, 2016 13.28 13.28 13.28 13.28 200 +0.00(+0.00%)
Feb 26, 2016 13.28 13.28 13.28 13.28 400 +0.01(+0.08%)
Feb 25, 2016 13.27 13.27 13.27 13.27 100 -0.20(-1.48%)
Feb 24, 2016 13.50 13.50 13.47 13.47 500 +0.00(+0.00%)
Feb 22, 2016 13.47 13.47 13.47 0 -0.12(-0.88%)
Feb 19, 2016 13.59 13.59 13.58 13.59 37,200 +0.15(+1.12%)
Feb 18, 2016 13.45 13.45 13.44 13.44 33,900 -0.01(-0.07%)
Feb 17, 2016 13.44 13.45 13.43 13.45 2,750 -0.16(-1.18%)
Feb 12, 2016 13.61 13.61 13.61 0 -0.17(-1.23%)
Feb 10, 2016 13.78 13.78 13.78 0 +0.09(+0.66%)
Feb 05, 2016 13.69 13.69 13.69 0 +0.22(+1.63%)
Feb 04, 2016 13.47 13.47 13.47 13.47 800 -0.17(-1.25%)
Feb 03, 2016 13.71 13.71 13.64 13.64 2,100 -0.23(-1.66%)
Jan 29, 2016 13.87 13.87 13.87 0 -0.02(-0.14%)
Jan 26, 2016 13.89 13.89 13.89 0 -0.20(-1.42%)
Jan 22, 2016 14.09 14.09 14.09 50 -0.09(-0.63%)
Jan 21, 2016 14.18 14.18 14.18 14.18 1,655 -0.31(-2.14%)
Jan 20, 2016 14.44 14.49 14.44 14.49 450 +0.09(+0.62%)
Jan 19, 2016 14.41 14.41 14.40 14.40 3,791 +0.02(+0.14%)
Jan 18, 2016 14.38 14.38 14.38 14.38 160 -0.02(-0.14%)
Jan 15, 2016 14.40 14.40 14.40 14.40 400 +0.19(+1.34%)
Jan 14, 2016 14.26 14.27 14.21 14.21 8,830 +0.17(+1.21%)
Jan 11, 2016 14.04 14.04 14.04 0 +0.05(+0.36%)
Jan 08, 2016 13.99 13.99 13.99 13.99 476 +0.15(+1.08%)
Jan 05, 2016 13.84 13.84 13.84 0 +0.04(+0.29%)
Dec 24, 2015 13.80 13.80 13.80 10 +0.05(+0.36%)
Dec 23, 2015 13.75 13.75 13.75 13.75 200 -0.07(-0.51%)
Dec 22, 2015 13.82 13.82 13.82 13.82 100 +0.18(+1.32%)
Dec 15, 2015 13.64 13.64 13.64 0 -0.01(-0.07%)
Dec 11, 2015 13.65 13.65 13.65 50 +0.45(+3.41%)
Nov 24, 2015 13.20 13.20 13.20 0 -0.08(-0.60%)
Nov 20, 2015 13.23 13.28 13.23 13.28 500 +0.00(+0.00%)
Nov 18, 2015 13.28 13.28 13.28 0 +0.06(+0.45%)
Nov 16, 2015 13.22 13.22 13.22 0 -0.04(-0.30%)
Nov 12, 2015 13.26 13.26 13.26 0 +0.06(+0.45%)
Nov 10, 2015 13.20 13.20 13.20 0 +0.09(+0.69%)
Nov 05, 2015 13.11 13.11 13.11 0 +0.17(+1.31%)
Nov 03, 2015 12.94 12.94 12.94 0 -0.01(-0.08%)
Oct 30, 2015 12.95 12.95 12.95 0 -0.15(-1.15%)
Oct 29, 2015 13.11 13.11 13.10 13.10 656 -0.03(-0.23%)
Oct 28, 2015 13.13 13.13 13.13 13.13 100 -0.07(-0.53%)
Oct 27, 2015 13.20 13.20 13.20 13.20 200 +0.25(+1.93%)
Oct 21, 2015 12.95 12.95 12.95 0 +0.14(+1.09%)
Oct 15, 2015 12.81 12.81 12.81 0 -0.12(-0.93%)
Oct 07, 2015 12.93 12.93 12.93 0 +0.00(+0.00%)
Oct 06, 2015 12.93 12.93 12.93 12.93 800 -0.08(-0.61%)
Oct 05, 2015 12.98 13.01 12.98 13.01 1,200 -0.07(-0.54%)
Oct 02, 2015 13.08 13.08 13.08 13.08 200 -0.13(-0.98%)
Sep 30, 2015 13.21 13.21 13.21 0 -0.02(-0.15%)
Sep 25, 2015 13.23 13.23 13.23 0 -0.04(-0.30%)
Sep 24, 2015 13.27 13.27 13.27 13.27 100 +0.02(+0.15%)
Sep 23, 2015 13.23 13.25 13.23 13.25 2,000 +0.05(+0.38%)
Sep 22, 2015 13.20 13.20 13.20 13.20 700 +0.11(+0.84%)
Sep 18, 2015 13.09 13.09 13.09 0 -0.02(-0.15%)
Sep 17, 2015 13.11 13.11 13.11 13.11 700 -0.07(-0.53%)
Sep 09, 2015 13.18 13.18 13.18 0 +0.03(+0.23%)
Sep 08, 2015 13.15 13.15 13.15 13.15 200 +0.01(+0.08%)
Sep 01, 2015 13.14 13.14 13.14 0 -0.09(-0.68%)
Aug 28, 2015 13.23 13.23 13.23 0 +0.07(+0.53%)
Aug 27, 2015 13.12 13.16 13.12 13.16 5,150 -0.05(-0.38%)
Aug 26, 2015 13.21 13.21 13.21 13.21 300 -0.08(-0.60%)
Aug 25, 2015 13.22 13.29 13.22 13.29 905 +0.27(+2.07%)
Aug 20, 2015 13.02 13.02 13.02 0 +0.01(+0.08%)
Aug 18, 2015 13.01 13.01 13.01 0 -0.02(-0.15%)
Aug 13, 2015 13.03 13.03 13.03 0 -0.09(-0.69%)
Aug 11, 2015 13.12 13.12 13.12 0 +0.13(+1.00%)
Aug 10, 2015 13.12 13.12 12.99 12.99 2,300 -0.14(-1.07%)
Aug 07, 2015 13.10 13.13 13.10 13.13 5,580 +0.04(+0.31%)
Aug 06, 2015 13.09 13.09 13.09 13.09 500 -0.07(-0.53%)
Aug 05, 2015 13.18 13.18 13.16 13.16 8,400 +0.04(+0.30%)
Aug 04, 2015 13.12 13.12 13.12 13.12 100 +0.10(+0.77%)
Jul 30, 2015 13.02 13.02 13.02 0 +0.12(+0.93%)
Jul 29, 2015 12.85 12.90 12.85 12.90 420 -0.03(-0.23%)
Jul 28, 2015 12.94 12.94 12.93 12.93 2,000 -0.10(-0.77%)
Jul 27, 2015 13.03 13.04 13.03 13.03 1,410 +0.00(+0.00%)
Jul 23, 2015 13.03 13.03 13.03 0 +0.07(+0.54%)
Jul 21, 2015 12.96 12.96 12.96 0 +0.01(+0.08%)
Jul 17, 2015 12.95 12.95 12.95 0 +0.05(+0.39%)
Jul 16, 2015 12.94 12.95 12.90 12.90 50,250 -0.03(-0.23%)
Jul 15, 2015 12.92 12.94 12.85 12.93 1,000 +0.21(+1.65%)
Jul 14, 2015 12.72 12.72 12.72 12.72 100 +0.01(+0.08%)
Jul 13, 2015 12.75 12.75 12.71 12.71 550 +0.02(+0.16%)
Jul 10, 2015 12.74 12.74 12.68 12.69 32,870 -0.04(-0.31%)
Jul 09, 2015 12.73 12.76 12.71 12.73 3,700 -0.02(-0.16%)
Jul 08, 2015 12.75 12.77 12.74 12.75 5,915 -0.01(-0.08%)
Jul 07, 2015 12.74 12.76 12.73 12.76 1,000 +0.09(+0.71%)
Jul 06, 2015 12.67 12.67 12.67 12.67 17,000 +0.09(+0.72%)
Jul 03, 2015 12.58 12.58 12.58 12.58 2,600 +0.06(+0.48%)
Jul 02, 2015 12.52 12.52 12.52 12.52 112 +0.01(+0.08%)
Jun 30, 2015 12.51 12.51 12.51 0 +0.16(+1.30%)
Jun 29, 2015 12.40 12.41 12.35 12.35 560 -0.02(-0.16%)
Jun 26, 2015 12.38 12.38 12.37 12.37 2,378 +0.02(+0.16%)
Jun 25, 2015 12.39 12.39 12.34 12.35 5,636 +0.00(+0.00%)
Jun 24, 2015 12.35 12.35 12.35 12.35 4,732 +0.04(+0.32%)
Jun 23, 2015 12.40 12.40 12.31 12.31 1,603 -0.04(-0.32%)
Jun 22, 2015 12.27 12.35 12.27 12.35 2,010 +0.12(+0.98%)
Jun 18, 2015 12.23 12.23 12.23 0 -0.05(-0.41%)
Jun 17, 2015 12.35 12.36 12.28 12.28 2,768 -0.08(-0.65%)
Jun 16, 2015 12.36 12.36 12.36 12.36 500 +0.02(+0.16%)
Jun 15, 2015 12.34 12.34 12.34 12.34 336 -0.01(-0.08%)
Jun 12, 2015 12.38 12.38 12.34 12.35 1,340 +0.03(+0.24%)
Jun 11, 2015 12.35 12.36 12.30 12.32 1,448 +0.03(+0.24%)
Jun 10, 2015 12.32 12.32 12.29 12.29 232 -0.11(-0.89%)
Jun 09, 2015 12.40 12.40 12.40 12.40 112 -0.02(-0.16%)
Jun 08, 2015 12.48 12.48 12.42 12.42 224 -0.07(-0.56%)
Jun 05, 2015 12.48 12.53 12.48 12.49 2,288 -0.04(-0.32%)
Jun 03, 2015 12.53 12.53 12.53 0 +0.07(+0.56%)
Jun 02, 2015 12.49 12.49 12.39 12.46 1,500 -0.09(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.