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

Horizon Bancorp (NQ: HBNC )

12.22 +0.15 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2016 12.09 12.18 11.78 11.81 369,786 -0.21(-1.77%)
Nov 29, 2016 12.07 12.18 11.90 12.02 129,458 +0.07(+0.56%)
Nov 28, 2016 12.36 12.38 11.90 11.96 87,300 -0.46(-3.68%)
Nov 25, 2016 12.27 12.42 12.20 12.41 40,457 +0.14(+1.14%)
Nov 23, 2016 12.27 12.27 12.27 0 +0.12(+0.98%)
Nov 22, 2016 11.51 12.18 11.43 12.15 155,992 +0.69(+6.02%)
Nov 21, 2016 11.72 11.72 11.36 11.46 248,131 -0.14(-1.21%)
Nov 18, 2016 11.77 11.85 11.57 11.60 215,466 -0.17(-1.41%)
Nov 17, 2016 10.94 11.79 10.82 11.77 160,125 +0.90(+8.30%)
Nov 16, 2016 11.02 11.02 10.85 10.87 136,789 -0.27(-2.42%)
Nov 15, 2016 10.96 11.68 10.96 11.14 228,496 +0.19(+1.74%)
Nov 14, 2016 11.10 11.22 10.80 10.95 142,851 +0.00(+0.03%)
Nov 11, 2016 11.05 11.15 10.77 10.94 272,560 -0.11(-1.00%)
Nov 10, 2016 10.41 11.06 9.876 11.05 152,410 +0.70(+6.78%)
Nov 09, 2016 9.969 10.42 9.921 10.35 106,140 +0.42(+4.25%)
Nov 08, 2016 9.803 9.959 9.727 9.931 40,718 +0.06(+0.56%)
Nov 07, 2016 9.679 9.896 9.644 9.876 56,739 +0.34(+3.55%)
Nov 04, 2016 9.661 9.686 9.502 9.537 138,819 -0.09(-0.97%)
Nov 03, 2016 9.599 9.654 9.509 9.630 72,023 +0.03(+0.32%)
Nov 02, 2016 9.834 9.855 9.544 9.599 131,016 -0.20(-2.01%)
Nov 01, 2016 10.03 10.24 9.737 9.796 94,579 -0.23(-2.28%)
Oct 31, 2016 9.333 10.10 9.333 10.02 239,118 +0.77(+8.37%)
Oct 28, 2016 10.10 10.10 9.177 9.250 117,604 -0.81(-8.01%)
Oct 27, 2016 10.42 10.42 10.03 10.06 54,286 -0.35(-3.32%)
Oct 26, 2016 10.54 10.66 10.38 10.40 88,403 -0.24(-2.27%)
Oct 25, 2016 10.52 10.66 10.51 10.64 34,264 +0.15(+1.42%)
Oct 24, 2016 10.55 10.71 10.47 10.49 59,684 -0.08(-0.75%)
Oct 21, 2016 10.43 10.65 10.43 10.57 35,418 +0.05(+0.46%)
Oct 20, 2016 10.42 10.57 10.38 10.53 89,768 +0.11(+1.03%)
Oct 19, 2016 10.20 10.44 10.20 10.42 63,859 +0.26(+2.52%)
Oct 18, 2016 10.24 10.24 10.09 10.16 49,640 -0.02(-0.20%)
Oct 17, 2016 10.15 10.20 10.13 10.18 27,465 +0.02(+0.20%)
Oct 14, 2016 10.17 10.25 10.12 10.16 56,028 +0.06(+0.55%)
Oct 13, 2016 10.21 10.22 10.08 10.11 57,049 -0.20(-1.91%)
Oct 12, 2016 10.25 10.36 10.19 10.30 48,436 +0.05(+0.51%)
Oct 11, 2016 10.50 10.51 10.24 10.25 71,815 -0.23(-2.18%)
Oct 10, 2016 10.25 10.48 10.25 10.48 61,296 +0.22(+2.19%)
Oct 07, 2016 10.25 10.31 10.10 10.26 61,160 +0.00(+0.03%)
Oct 06, 2016 10.08 10.29 10.01 10.25 92,734 +0.22(+2.21%)
Oct 05, 2016 9.940 10.11 9.940 10.03 60,355 +0.10(+0.97%)
Oct 04, 2016 9.996 10.08 9.838 9.934 162,008 +0.01(+0.14%)
Oct 03, 2016 10.07 10.07 9.876 9.921 66,271 -0.18(-1.80%)
Sep 30, 2016 10.08 10.21 10.05 10.10 139,470 +0.05(+0.51%)
Sep 29, 2016 10.30 10.30 9.996 10.05 108,435 -0.27(-2.63%)
Sep 28, 2016 10.11 10.34 10.07 10.32 227,285 +0.22(+2.18%)
Sep 27, 2016 9.862 10.15 9.862 10.10 61,598 +0.22(+2.19%)
Sep 26, 2016 10.10 10.11 9.878 9.886 69,543 -0.22(-2.21%)
Sep 23, 2016 10.15 10.18 10.10 10.11 152,176 -0.07(-0.71%)
Sep 22, 2016 9.938 10.19 9.883 10.18 207,601 +0.25(+2.53%)
Sep 21, 2016 9.938 9.938 9.831 9.931 107,086 +0.01(+0.07%)
Sep 20, 2016 9.938 9.938 9.886 9.924 69,592 -0.01(-0.07%)
Sep 19, 2016 9.807 9.938 9.790 9.931 208,054 +0.11(+1.09%)
Sep 16, 2016 9.756 9.848 9.632 9.824 730,474 +0.11(+1.13%)
Sep 15, 2016 9.663 9.800 9.659 9.714 54,206 +0.06(+0.61%)
Sep 14, 2016 9.584 9.738 9.505 9.656 100,307 +0.05(+0.50%)
Sep 13, 2016 9.628 9.663 9.529 9.608 77,764 -0.08(-0.85%)
Sep 12, 2016 9.697 9.714 9.618 9.690 90,045 -0.05(-0.49%)
Sep 09, 2016 9.762 9.793 9.735 9.738 83,031 -0.04(-0.46%)
Sep 08, 2016 9.292 9.793 9.292 9.783 69,773 +0.02(+0.18%)
Sep 07, 2016 9.656 9.773 9.646 9.766 116,316 +0.08(+0.85%)
Sep 06, 2016 9.594 9.690 9.566 9.683 106,272 +0.09(+0.97%)
Sep 02, 2016 9.663 9.591 9.591 9.591 32,570 -0.03(-0.32%)
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.