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

Horizon Bancorp (NQ: HBNC )

12.74 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2020 8.825 8.859 8.292 8.681 195,362 -0.33(-3.62%)
May 28, 2020 9.519 9.519 8.960 9.007 169,939 -0.32(-3.40%)
May 27, 2020 9.257 9.392 9.003 9.324 463,889 +0.41(+4.65%)
May 26, 2020 8.613 9.003 8.529 8.910 182,835 +0.73(+8.89%)
May 22, 2020 8.393 8.393 8.030 8.182 211,790 -0.16(-1.93%)
May 21, 2020 8.165 8.461 8.148 8.343 224,937 +0.13(+1.54%)
May 20, 2020 7.793 8.224 7.793 8.216 259,183 +0.59(+7.77%)
May 19, 2020 8.089 8.131 7.615 7.624 226,880 -0.47(-5.75%)
May 18, 2020 7.844 8.207 7.767 8.089 319,829 +0.74(+10.01%)
May 15, 2020 7.141 7.497 7.023 7.353 320,876 +0.23(+3.21%)
May 14, 2020 6.887 7.319 6.710 7.124 405,511 +0.02(+0.24%)
May 13, 2020 7.657 7.657 7.057 7.107 343,190 -0.55(-7.18%)
May 12, 2020 8.047 8.199 7.649 7.657 481,534 -0.18(-2.27%)
May 11, 2020 8.927 8.927 7.505 7.835 612,042 -1.35(-14.65%)
May 08, 2020 8.774 9.299 8.647 9.180 172,316 +0.66(+7.75%)
May 07, 2020 8.563 8.750 8.385 8.520 167,795 +0.18(+2.13%)
May 06, 2020 8.757 8.766 8.300 8.343 129,084 -0.41(-4.64%)
May 05, 2020 9.341 9.519 8.681 8.749 140,910 -0.38(-4.17%)
May 04, 2020 9.172 9.214 8.487 9.130 173,077 -0.05(-0.55%)
May 01, 2020 9.493 9.561 8.901 9.180 165,579 -0.45(-4.66%)
Apr 30, 2020 9.417 10.20 9.324 9.629 286,230 -0.58(-5.64%)
Apr 29, 2020 9.722 10.33 9.561 10.20 306,378 +0.75(+7.97%)
Apr 28, 2020 9.502 9.857 9.316 9.451 151,350 +0.08(+0.90%)
Apr 27, 2020 8.715 9.418 8.495 9.367 246,688 +0.70(+8.11%)
Apr 24, 2020 8.563 8.876 8.351 8.664 182,243 +0.12(+1.39%)
Apr 23, 2020 8.064 8.732 8.021 8.546 235,095 +0.52(+6.54%)
Apr 22, 2020 8.300 8.351 7.903 8.021 128,075 -0.08(-1.04%)
Apr 21, 2020 8.131 8.326 7.894 8.106 156,285 -0.38(-4.49%)
Apr 20, 2020 8.199 8.681 7.920 8.487 212,796 -0.02(-0.20%)
Apr 17, 2020 8.182 8.740 8.106 8.504 247,955 +0.85(+11.17%)
Apr 16, 2020 7.877 8.055 7.446 7.649 287,493 -0.25(-3.11%)
Apr 15, 2020 8.174 8.250 7.860 7.894 157,924 -0.62(-7.26%)
Apr 14, 2020 9.290 9.307 8.385 8.512 159,377 -0.57(-6.24%)
Apr 13, 2020 9.400 9.400 8.817 9.079 166,033 -0.41(-4.28%)
Apr 09, 2020 8.800 9.544 8.766 9.485 206,235 +0.98(+11.54%)
Apr 08, 2020 8.030 8.597 8.030 8.504 142,024 +0.58(+7.26%)
Apr 07, 2020 8.157 8.347 7.776 7.928 387,966 -0.07(-0.85%)
Apr 06, 2020 8.021 8.224 7.708 7.996 242,339 +0.35(+4.54%)
Apr 03, 2020 7.835 7.960 7.497 7.649 158,724 -0.21(-2.69%)
Apr 02, 2020 7.598 8.000 7.581 7.860 276,875 +0.31(+4.15%)
Apr 01, 2020 7.831 7.956 7.497 7.547 194,445 -0.68(-8.32%)
Mar 31, 2020 7.998 8.374 7.996 8.232 287,120 +0.09(+1.13%)
Mar 30, 2020 8.032 8.277 7.881 8.140 216,206 +0.10(+1.25%)
Mar 27, 2020 7.764 8.353 7.639 8.040 171,639 -0.12(-1.43%)
Mar 26, 2020 7.589 8.157 7.514 8.157 188,988 +0.63(+8.44%)
Mar 25, 2020 7.572 7.723 7.272 7.522 344,603 +0.01(+0.11%)
Mar 24, 2020 7.272 7.668 6.971 7.514 334,186 +0.71(+10.43%)
Mar 23, 2020 6.796 7.439 6.195 6.804 258,291 +0.15(+2.26%)
Mar 20, 2020 7.497 7.673 6.587 6.654 412,271 -0.86(-11.44%)
Mar 19, 2020 7.305 7.984 7.046 7.514 326,754 +0.12(+1.58%)
Mar 18, 2020 8.065 8.399 7.339 7.397 193,235 -1.34(-15.38%)
Mar 17, 2020 8.140 8.758 7.739 8.741 264,285 +0.67(+8.27%)
Mar 16, 2020 8.867 9.175 8.065 8.073 213,518 -1.93(-19.28%)
Mar 13, 2020 9.551 10.04 8.975 10.00 208,650 +1.16(+13.13%)
Mar 12, 2020 9.317 9.593 8.766 8.841 203,412 -1.19(-11.90%)
Mar 11, 2020 10.19 10.52 9.891 10.04 129,727 -0.60(-5.65%)
Mar 10, 2020 10.72 10.98 10.31 10.64 148,818 +0.22(+2.08%)
Mar 09, 2020 11.30 11.58 10.35 10.42 170,122 -1.59(-13.27%)
Mar 06, 2020 11.95 12.23 11.76 12.01 126,004 -0.23(-1.91%)
Mar 05, 2020 12.67 12.88 12.06 12.25 184,609 -0.73(-5.60%)
Mar 04, 2020 12.85 13.00 12.55 12.97 102,486 +0.18(+1.44%)
Mar 03, 2020 13.14 13.33 12.77 12.79 110,910 -0.41(-3.10%)
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.