Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Hor (HUSV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 39.68 39.72 39.68 39.8201 454
5th Feb 2026 (Thu) 39.72 39.72 39.71 39.5682 36
4th Feb 2026 (Wed) 39.46 39.62 39.46 39.62 66
3rd Feb 2026 (Tue) 39.46 39.46 39.3459 39.3459 5
2nd Feb 2026 (Mon) 39.46 39.46 39.46 39.54 177
30th Jan 2026 (Fri) 39.31 39.35 39.14 39.3975 900
29th Jan 2026 (Thu) 39.04 39.18 39.04 39.23 8,145
28th Jan 2026 (Wed) 39.46 39.46 39.30 39.509 1,066
27th Jan 2026 (Tue) 39.43 39.43 39.39 39.509 223
26th Jan 2026 (Mon) 39.64 39.64 39.48 39.5644 3,016
23rd Jan 2026 (Fri) 39.32 39.32 39.32 39.3676 188
22nd Jan 2026 (Thu) 39.48 39.549 39.48 39.4218 1,460
21st Jan 2026 (Wed) 39.25 39.33 39.19 39.3395 3,732
20th Jan 2026 (Tue) 39.13 39.13 38.98 39.0183 1,021
19th Jan 2026 (Mon) 39.53 39.53 39.53 39.5472 200
16th Jan 2026 (Fri) 39.53 39.53 39.53 39.5472 200
15th Jan 2026 (Thu) 39.42 39.42 39.42 39.38 174
14th Jan 2026 (Wed) 38.94 39.3347 38.94 39.3347 6
13th Jan 2026 (Tue) 38.94 38.94 38.94 39.054 211
12th Jan 2026 (Mon) 39.09 39.09 39.054 39.054 155
9th Jan 2026 (Fri) 39.09 39.09 39.01 38.9994 2,813
8th Jan 2026 (Thu) 39.01 39.01 39.01 39.02 0
7th Jan 2026 (Wed) 38.68 38.73 38.55 38.5962 2,271
6th Jan 2026 (Tue) 38.60 38.60 38.60 38.8655 1,400
5th Jan 2026 (Mon) 38.45 38.47 38.45 38.564 162
2nd Jan 2026 (Fri) 38.57 38.58 38.57 38.50 963
1st Jan 2026 (Thu) 38.83 38.84 38.83 38.6924 550
31st Dec 2025 (Wed) 38.83 38.84 38.83 38.6924 550
30th Dec 2025 (Tue) 38.93 38.93 38.93 38.9858 80
29th Dec 2025 (Mon) 39.01 39.01 38.967 38.967 131
26th Dec 2025 (Fri) 39.01 39.01 38.90 38.9653 1,308
25th Dec 2025 (Thu) 38.89 38.9976 38.89 38.9976 0
24th Dec 2025 (Wed) 38.89 38.9976 38.89 38.9976 0
23rd Dec 2025 (Tue) 38.89 38.89 38.89 38.89 18
22nd Dec 2025 (Mon) 38.89 38.90 38.89 38.8555 162
19th Dec 2025 (Fri) 38.79 38.79 38.73 38.6422 884
18th Dec 2025 (Thu) 38.83 38.83 38.7109 38.7109 3
17th Dec 2025 (Wed) 38.83 38.83 38.7813 38.7813 120
16th Dec 2025 (Tue) 38.83 38.83 38.5873 38.5873 0
15th Dec 2025 (Mon) 38.83 38.83 38.74 38.8843 1,074
12th Dec 2025 (Fri) 38.67 38.67 38.66 38.6812 1,540
11th Dec 2025 (Thu) 38.85 38.85 38.71 38.82 3,414
10th Dec 2025 (Wed) 38.40 38.55 38.40 38.5023 200
9th Dec 2025 (Tue) 38.60 38.60 38.3492 38.3492 2
8th Dec 2025 (Mon) 38.60 38.60 38.60 38.4905 125
FTSE 100 Latest
Value10,369.75
Change60.53