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
10th Jul 2026 (Fri) 40.03 40.03 40.02 40.062 800
9th Jul 2026 (Thu) 39.75 39.75 39.75 39.87 100
8th Jul 2026 (Wed) 40.13 40.14 40.13 39.99 284
7th Jul 2026 (Tue) 40.23 40.4818 40.23 40.4818 3
6th Jul 2026 (Mon) 40.23 40.23 40.1409 40.1409 0
3rd Jul 2026 (Fri) 40.23 40.3535 40.23 40.3535 0
2nd Jul 2026 (Thu) 40.23 40.23 40.23 40.3535 304
1st Jul 2026 (Wed) 39.53 39.68 39.52 39.6076 400
30th Jun 2026 (Tue) 39.30 39.371 39.30 39.2771 413
29th Jun 2026 (Mon) 39.43 39.48 39.43 39.3723 209
26th Jun 2026 (Fri) 39.18 39.30 39.18 39.40 308
25th Jun 2026 (Thu) 39.06 39.06 39.06 38.87 100
24th Jun 2026 (Wed) 39.12 39.181 39.12 39.1489 224
23rd Jun 2026 (Tue) 38.709 38.893 38.709 38.893 109
22nd Jun 2026 (Mon) 38.709 38.709 38.501 38.5322 284
19th Jun 2026 (Fri) 38.70 38.72 38.69 38.6821 472
18th Jun 2026 (Thu) 38.70 38.72 38.69 38.6821 472
17th Jun 2026 (Wed) 39.16 39.16 38.72 38.72 563
16th Jun 2026 (Tue) 39.50 39.50 39.45 39.38 575
15th Jun 2026 (Mon) 39.43 39.43 39.29 39.29 0
12th Jun 2026 (Fri) 39.23 39.33 39.23 39.3931 281
11th Jun 2026 (Thu) 39.35 39.36 39.35 39.2532 434
10th Jun 2026 (Wed) 39.52 39.52 39.33 39.335 109
9th Jun 2026 (Tue) 39.211 39.211 39.211 39.30 200
8th Jun 2026 (Mon) 39.09 39.09 38.93 38.93 0
5th Jun 2026 (Fri) 39.09 39.395 39.09 39.395 0
4th Jun 2026 (Thu) 39.09 39.09 39.05 39.09 495
3rd Jun 2026 (Wed) 38.84 38.9032 38.84 38.9032 0
2nd Jun 2026 (Tue) 38.84 38.95 38.84 38.9767 293
1st Jun 2026 (Mon) 39.07 39.07 38.9115 38.9115 0
29th May 2026 (Fri) 39.07 39.07 39.07 39.0025 101
28th May 2026 (Thu) 39.38 39.38 39.38 39.2591 200
27th May 2026 (Wed) 39.649 39.649 39.55 39.4669 216
26th May 2026 (Tue) 39.89 39.89 39.6843 39.6843 0
25th May 2026 (Mon) 39.89 39.89 39.89 39.9005 140
22nd May 2026 (Fri) 39.89 39.89 39.89 39.9005 140
21st May 2026 (Thu) 39.49 39.6257 39.49 39.6257 35
20th May 2026 (Wed) 39.49 39.49 39.49 39.5268 282
19th May 2026 (Tue) 38.66 39.47 38.66 39.47 0
18th May 2026 (Mon) 38.66 39.5299 38.66 39.5299 0
15th May 2026 (Fri) 38.66 38.97 38.66 38.97 40
14th May 2026 (Thu) 38.66 39.0648 38.66 39.0648 77
13th May 2026 (Wed) 38.66 38.76 38.66 38.7745 246
12th May 2026 (Tue) 38.731 38.731 38.731 38.817 94
11th May 2026 (Mon) 38.50 38.50 38.50 38.6313 342
FTSE 100 Latest
Value10,497.29
Change24.84