Horizon Robotics (HHZD) Price History

Daily open, high, low, close and volume for Horizon Robotics (HHZD) from 2026-03-16 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	SGD 0.6500	SGD 0.6700	SGD 0.6450	SGD 0.6700	991,900
2026-10-08	SGD 0.6600	SGD 0.6650	SGD 0.6400	SGD 0.6450	985,200
2026-10-07	SGD 0.6500	SGD 0.6500	SGD 0.6350	SGD 0.6500	881,600
2026-10-06	SGD 0.6600	SGD 0.6600	SGD 0.6550	SGD 0.6550	799,300
2026-10-05	SGD 0.6600	SGD 0.6600	SGD 0.6500	SGD 0.6500	1,294,000
2026-10-02	SGD 0.6600	SGD 0.6650	SGD 0.6550	SGD 0.6600	357,900
2026-10-01	SGD 0.6800	SGD 0.6800	SGD 0.6800	SGD 0.6800	30,700
2026-09-30	SGD 0.6750	SGD 0.6750	SGD 0.6650	SGD 0.6650	172,900
2026-09-29	SGD 0.6900	SGD 0.6900	SGD 0.6600	SGD 0.6750	456,700
2026-09-28	SGD 0.6650	SGD 0.6800	SGD 0.6650	SGD 0.6800	200,800
2026-09-25	SGD 0.6500	SGD 0.6550	SGD 0.6350	SGD 0.6550	245,500
2026-09-24	SGD 0.6650	SGD 0.6700	SGD 0.6550	SGD 0.6700	300,200
2026-09-23	SGD 0.6700	SGD 0.6700	SGD 0.6600	SGD 0.6600	561,400
2026-09-22	SGD 0.6800	SGD 0.6800	SGD 0.6650	SGD 0.6650	1,367,200
2026-09-21	SGD 0.6850	SGD 0.6950	SGD 0.6850	SGD 0.6950	401,700
2026-09-18	SGD 0.6750	SGD 0.6800	SGD 0.6650	SGD 0.6800	938,300
2026-09-17	SGD 0.6550	SGD 0.6700	SGD 0.6550	SGD 0.6700	1,319,700
2026-09-16	SGD 0.6550	SGD 0.6700	SGD 0.6550	SGD 0.6600	1,477,200
2026-09-15	SGD 0.6750	SGD 0.6850	SGD 0.6600	SGD 0.6650	1,058,300
2026-09-14	SGD 0.6850	SGD 0.6850	SGD 0.6800	SGD 0.6800	590,700
2026-09-11	SGD 0.6750	SGD 0.6900	SGD 0.6700	SGD 0.6850	1,192,400
2026-09-10	SGD 0.6950	SGD 0.7100	SGD 0.6850	SGD 0.6900	891,500
2026-09-09	SGD 0.7100	SGD 0.7200	SGD 0.6950	SGD 0.7000	1,031,600
2026-09-08	SGD 0.7200	SGD 0.7250	SGD 0.7100	SGD 0.7100	794,600
2026-09-07	SGD 0.7000	SGD 0.7150	SGD 0.6950	SGD 0.7100	439,800
2026-09-04	SGD 0.7200	SGD 0.7600	SGD 0.6950	SGD 0.7050	2,766,100
2026-09-03	SGD 0.7100	SGD 0.7200	SGD 0.7050	SGD 0.7100	1,786,700
2026-09-02	SGD 0.7250	SGD 0.7300	SGD 0.7000	SGD 0.7000	1,776,600
2026-09-01	SGD 0.7750	SGD 0.7750	SGD 0.7400	SGD 0.7450	1,967,300
2026-08-31	SGD 0.7550	SGD 0.7750	SGD 0.7450	SGD 0.7650	1,526,500
2026-08-28	SGD 0.7750	SGD 0.7750	SGD 0.7700	SGD 0.7700	1,129,800
2026-08-27	SGD 0.7650	SGD 0.7700	SGD 0.7600	SGD 0.7700	792,000
2026-08-26	SGD 0.7800	SGD 0.7800	SGD 0.7650	SGD 0.7700	1,536,200
2026-08-25	SGD 0.7650	SGD 0.7750	SGD 0.7600	SGD 0.7700	592,500
2026-08-24	SGD 0.7800	SGD 0.7800	SGD 0.7650	SGD 0.7750	238,500
2026-08-21	SGD 0.7950	SGD 0.8100	SGD 0.7950	SGD 0.8050	649,600
2026-08-20	SGD 0.7800	SGD 0.7950	SGD 0.7800	SGD 0.7850	456,300
2026-08-19	SGD 0.7500	SGD 0.7850	SGD 0.7500	SGD 0.7700	2,298,700
2026-08-18	SGD 0.8100	SGD 0.8100	SGD 0.7500	SGD 0.7700	285,500
2026-08-17	SGD 0.8250	SGD 0.8300	SGD 0.8100	SGD 0.8100	98,300
2026-08-14	SGD 0.8350	SGD 0.8400	SGD 0.8250	SGD 0.8250	68,200
2026-08-13	SGD 0.8450	SGD 0.8500	SGD 0.8250	SGD 0.8250	299,500
2026-08-12	SGD 0.8400	SGD 0.8550	SGD 0.8400	SGD 0.8500	314,600
2026-08-11	SGD 0.8200	SGD 0.8350	SGD 0.8200	SGD 0.8250	51,300
2026-08-07	SGD 0.8250	SGD 0.8300	SGD 0.8100	SGD 0.8100	624,300
2026-08-06	SGD 0.8450	SGD 0.8650	SGD 0.8200	SGD 0.8350	331,100
2026-08-05	SGD 0.8700	SGD 0.8700	SGD 0.8300	SGD 0.8450	878,100
2026-08-04	SGD 0.8400	SGD 0.8450	SGD 0.8350	SGD 0.8450	265,500
2026-08-03	SGD 0.8550	SGD 0.8650	SGD 0.8350	SGD 0.8400	1,140,100
2026-07-31	SGD 0.8450	SGD 0.8700	SGD 0.8400	SGD 0.8500	62,400
2026-07-30	SGD 0.8800	SGD 0.8850	SGD 0.8400	SGD 0.8600	367,800
2026-07-29	SGD 0.8400	SGD 0.8700	SGD 0.8350	SGD 0.8650	780,600
2026-07-28	SGD 0.7900	SGD 0.8300	SGD 0.7900	SGD 0.8250	3,744,700
2026-07-27	SGD 0.7400	SGD 0.7650	SGD 0.7250	SGD 0.7600	1,616,400
2026-07-24	SGD 0.7400	SGD 0.7500	SGD 0.7250	SGD 0.7300	269,300
2026-07-23	SGD 0.8000	SGD 0.8750	SGD 0.7500	SGD 0.8750	643,400
2026-07-22	SGD 0.7150	SGD 0.8100	SGD 0.7050	SGD 0.8100	2,005,600
2026-07-21	SGD 0.7250	SGD 0.7800	SGD 0.7100	SGD 0.7350	2,007,200
2026-07-20	SGD 0.7350	SGD 0.7350	SGD 0.7150	SGD 0.7250	1,159,900
2026-07-17	SGD 0.7650	SGD 0.7650	SGD 0.7000	SGD 0.7050	340,600
2026-07-16	SGD 0.7450	SGD 0.7700	SGD 0.7450	SGD 0.7550	1,271,200
2026-07-15	SGD 0.7150	SGD 0.7350	SGD 0.7100	SGD 0.7250	2,359,200
2026-07-14	SGD 0.7150	SGD 0.7350	SGD 0.7000	SGD 0.7250	957,700
2026-07-13	SGD 0.7500	SGD 0.7600	SGD 0.7200	SGD 0.7300	1,242,300
2026-07-10	SGD 0.7100	SGD 0.7500	SGD 0.7100	SGD 0.7250	219,700
2026-07-09	SGD 0.7150	SGD 0.7300	SGD 0.7050	SGD 0.7200	161,600
2026-07-08	SGD 0.7150	SGD 0.7400	SGD 0.7000	SGD 0.7250	1,580,000
2026-07-07	SGD 0.7700	SGD 0.7700	SGD 0.7150	SGD 0.7250	550,800
2026-07-06	SGD 0.7850	SGD 0.7850	SGD 0.7350	SGD 0.7400	1,127,800
2026-07-03	SGD 0.7100	SGD 0.8000	SGD 0.7100	SGD 0.7850	621,900
2026-07-02	SGD 0.7100	SGD 0.7250	SGD 0.7050	SGD 0.7100	250,400
2026-07-01	SGD 0.6750	SGD 0.6750	SGD 0.6750	SGD 0.6750	0
2026-06-30	SGD 0.6850	SGD 0.7400	SGD 0.6750	SGD 0.6750	1,282,600
2026-06-29	SGD 0.6450	SGD 0.6950	SGD 0.6450	SGD 0.6850	1,906,100
2026-06-26	SGD 0.6350	SGD 0.6350	SGD 0.5950	SGD 0.6000	1,621,000
2026-06-25	SGD 0.6350	SGD 0.6450	SGD 0.6300	SGD 0.6350	1,398,700
2026-06-24	SGD 0.6550	SGD 0.6750	SGD 0.6450	SGD 0.6600	978,100
2026-06-23	SGD 0.6700	SGD 0.6750	SGD 0.6500	SGD 0.6500	502,400
2026-06-22	SGD 0.6950	SGD 0.6950	SGD 0.6700	SGD 0.6750	1,576,500
2026-06-19	SGD 0.6900	SGD 0.6950	SGD 0.6900	SGD 0.6950	10,100
2026-06-18	SGD 0.7100	SGD 0.7100	SGD 0.6850	SGD 0.7000	886,600
2026-06-17	SGD 0.7350	SGD 0.7350	SGD 0.7150	SGD 0.7200	475,800
2026-06-16	SGD 0.7450	SGD 0.7450	SGD 0.7300	SGD 0.7300	461,600
2026-06-15	SGD 0.7850	SGD 0.7850	SGD 0.7550	SGD 0.7650	1,292,600
2026-06-12	SGD 0.7700	SGD 0.7700	SGD 0.7600	SGD 0.7700	750,000
2026-06-11	SGD 0.7600	SGD 0.7600	SGD 0.7400	SGD 0.7600	936,300
2026-06-10	SGD 0.7800	SGD 0.7900	SGD 0.7500	SGD 0.7750	53,300
2026-06-09	SGD 0.8050	SGD 0.8050	SGD 0.7950	SGD 0.8000	736,900
2026-06-08	SGD 0.8300	SGD 0.8300	SGD 0.7900	SGD 0.8150	72,100
2026-06-05	SGD 0.8350	SGD 0.8350	SGD 0.8150	SGD 0.8150	1,263,800
2026-06-04	SGD 0.8600	SGD 0.8600	SGD 0.8400	SGD 0.8450	73,800
2026-06-03	SGD 0.8800	SGD 0.8950	SGD 0.8750	SGD 0.8750	157,600
2026-06-02	SGD 1.04	SGD 1.04	SGD 0.8600	SGD 0.8950	329,200
2026-05-29	SGD 0.9400	SGD 0.9400	SGD 0.8300	SGD 0.8700	1,386,600
2026-05-28	SGD 0.9700	SGD 0.9700	SGD 0.9200	SGD 0.9250	1,859,500
2026-05-26	SGD 0.9950	SGD 1.05	SGD 0.9900	SGD 1.04	438,400
2026-05-25	SGD 0.9700	SGD 0.9700	SGD 0.9700	SGD 0.9700	800
2026-05-22	SGD 0.9750	SGD 0.9850	SGD 0.9750	SGD 0.9800	246,900
2026-05-21	SGD 0.9600	SGD 1.01	SGD 0.9600	SGD 0.9650	23,600
2026-05-20	SGD 0.9800	SGD 0.9800	SGD 0.9400	SGD 0.9500	243,600
2026-05-19	SGD 0.9800	SGD 0.9900	SGD 0.9550	SGD 0.9850	618,800
2026-05-18	SGD 0.9900	SGD 0.9950	SGD 0.9650	SGD 0.9700	1,322,100
2026-05-15	SGD 1.01	SGD 1.04	SGD 1.00	SGD 1.01	324,300
2026-05-14	SGD 1.09	SGD 1.09	SGD 1.01	SGD 1.03	628,900
2026-05-13	SGD 1.08	SGD 1.11	SGD 1.07	SGD 1.09	843,300
2026-05-12	SGD 1.10	SGD 1.11	SGD 1.09	SGD 1.09	1,258,900
2026-05-11	SGD 1.13	SGD 1.13	SGD 1.09	SGD 1.10	185,300
2026-05-08	SGD 1.15	SGD 1.17	SGD 1.14	SGD 1.14	955,500
2026-05-07	SGD 1.16	SGD 1.17	SGD 1.16	SGD 1.17	29,100
2026-05-06	SGD 1.13	SGD 1.15	SGD 1.13	SGD 1.14	627,300
2026-05-05	SGD 1.16	SGD 1.16	SGD 1.14	SGD 1.15	189,300
2026-05-04	SGD 1.21	SGD 1.21	SGD 1.20	SGD 1.20	409,900
2026-04-30	SGD 1.18	SGD 1.19	SGD 1.18	SGD 1.19	955,400
2026-04-29	SGD 1.20	SGD 1.20	SGD 1.17	SGD 1.18	286,800
2026-04-28	SGD 1.22	SGD 1.22	SGD 1.17	SGD 1.17	228,700
2026-04-27	SGD 1.25	SGD 1.26	SGD 1.24	SGD 1.24	181,200
2026-04-24	SGD 1.30	SGD 1.30	SGD 1.22	SGD 1.25	204,600
2026-04-23	SGD 1.26	SGD 1.27	SGD 1.22	SGD 1.22	513,700
2026-04-22	SGD 1.27	SGD 1.27	SGD 1.27	SGD 1.27	0
2026-04-21	SGD 1.24	SGD 1.27	SGD 1.23	SGD 1.27	594,100
2026-04-20	SGD 1.25	SGD 1.25	SGD 1.24	SGD 1.24	411,400
2026-04-17	SGD 1.21	SGD 1.22	SGD 1.19	SGD 1.21	198,000
2026-04-16	SGD 1.19	SGD 1.19	SGD 1.19	SGD 1.19	281,900
2026-04-15	SGD 1.16	SGD 1.16	SGD 1.16	SGD 1.16	37,300
2026-04-14	SGD 1.17	SGD 1.17	SGD 1.14	SGD 1.16	760,000
2026-04-13	SGD 1.15	SGD 1.16	SGD 1.15	SGD 1.15	109,400
2026-04-10	SGD 1.17	SGD 1.20	SGD 1.17	SGD 1.17	271,600
2026-04-09	SGD 1.16	SGD 1.17	SGD 1.14	SGD 1.14	571,100
2026-04-08	SGD 1.12	SGD 1.16	SGD 1.12	SGD 1.16	671,100
2026-04-07	SGD 1.10	SGD 1.10	SGD 1.10	SGD 1.10	100
2026-04-06	SGD 1.08	SGD 1.08	SGD 1.08	SGD 1.08	0
2026-04-02	SGD 1.14	SGD 1.14	SGD 1.08	SGD 1.08	381,400
2026-04-01	SGD 1.12	SGD 1.14	SGD 1.11	SGD 1.14	399,600
2026-03-31	SGD 1.11	SGD 1.12	SGD 1.08	SGD 1.08	172,700
2026-03-30	SGD 1.10	SGD 1.11	SGD 1.09	SGD 1.11	543,500
2026-03-27	SGD 1.12	SGD 1.12	SGD 1.10	SGD 1.12	540,100
2026-03-26	SGD 1.17	SGD 1.18	SGD 1.12	SGD 1.12	797,000
2026-03-25	SGD 1.18	SGD 1.20	SGD 1.17	SGD 1.18	901,600
2026-03-24	SGD 1.17	SGD 1.17	SGD 1.12	SGD 1.14	605,300
2026-03-23	SGD 1.19	SGD 1.22	SGD 1.17	SGD 1.18	672,800
2026-03-20	SGD 1.21	SGD 1.28	SGD 1.20	SGD 1.20	509,400
2026-03-19	SGD 1.20	SGD 1.22	SGD 1.19	SGD 1.19	265,100
2026-03-18	SGD 1.21	SGD 1.22	SGD 1.20	SGD 1.22	338,400
2026-03-17	SGD 1.25	SGD 1.25	SGD 1.20	SGD 1.21	327,900
2026-03-16	SGD 1.16	SGD 1.25	SGD 1.16	SGD 1.25	315,200