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 (%)
Sep 28, 2012 5.996 6.065 5.947 6.040 91,886 +0.02(+0.28%)
Sep 27, 2012 5.991 6.074 5.970 6.023 61,309 -0.02(-0.38%)
Sep 26, 2012 6.019 6.076 5.932 6.046 212,841 +0.03(+0.49%)
Sep 25, 2012 5.968 6.065 5.968 6.017 140,161 +0.05(+0.85%)
Sep 24, 2012 5.760 5.983 5.760 5.966 198,260 +0.13(+2.27%)
Sep 21, 2012 5.821 5.834 5.716 5.834 177,640 +0.08(+1.43%)
Sep 20, 2012 5.750 5.775 5.680 5.752 21,462 -0.02(-0.29%)
Sep 19, 2012 5.781 5.781 5.729 5.769 41,559 +0.01(+0.18%)
Sep 18, 2012 5.714 5.781 5.653 5.758 95,462 +0.09(+1.52%)
Sep 17, 2012 5.760 5.760 5.649 5.672 68,839 -0.08(-1.46%)
Sep 14, 2012 5.781 5.781 5.737 5.756 86,567 -0.00(-0.07%)
Sep 13, 2012 5.746 5.760 5.680 5.760 88,432 +0.00(+0.00%)
Sep 12, 2012 5.777 5.781 5.735 5.760 107,906 +0.00(+0.04%)
Sep 11, 2012 5.777 5.777 5.659 5.758 116,930 -0.02(-0.33%)
Sep 10, 2012 5.777 5.777 5.750 5.777 18,066 -0.00(-0.07%)
Sep 07, 2012 5.758 5.817 5.737 5.781 70,761 +0.02(+0.37%)
Sep 06, 2012 5.729 5.808 5.683 5.760 105,085 +0.03(+0.51%)
Sep 05, 2012 5.729 5.731 5.689 5.731 48,204 +0.00(+0.04%)
Sep 04, 2012 5.691 5.735 5.634 5.729 103,382 +0.04(+0.70%)
Aug 31, 2012 5.756 5.767 5.687 5.689 225,925 -0.03(-0.48%)
Aug 30, 2012 5.674 5.781 5.668 5.716 25,967 -0.00(-0.07%)
Aug 29, 2012 5.666 5.720 5.643 5.720 73,986 +0.05(+0.96%)
Aug 27, 2012 5.647 5.666 5.582 5.666 15,430 -0.00(-0.04%)
Aug 24, 2012 5.659 5.697 5.596 5.668 23,013 -0.03(-0.55%)
Aug 23, 2012 5.712 5.712 5.582 5.699 103,321 +0.02(+0.41%)
Aug 22, 2012 5.630 5.708 5.550 5.676 99,059 +0.01(+0.11%)
Aug 21, 2012 5.666 5.670 5.531 5.670 92,047 +0.02(+0.30%)
Aug 20, 2012 5.666 5.695 5.573 5.653 29,682 -0.01(-0.26%)
Aug 17, 2012 5.691 5.697 5.476 5.668 107,911 -0.03(-0.48%)
Aug 16, 2012 5.680 5.720 5.659 5.695 45,674 -0.03(-0.59%)
Aug 15, 2012 5.703 5.739 5.680 5.729 33,202 +0.03(+0.52%)
Aug 14, 2012 5.756 5.773 5.697 5.699 10,550 -0.03(-0.51%)
Aug 13, 2012 5.746 5.769 5.680 5.729 17,775 -0.03(-0.44%)
Aug 10, 2012 5.729 5.756 5.701 5.754 5,032 +0.01(+0.22%)
Aug 09, 2012 5.760 5.779 5.718 5.741 24,088 +0.03(+0.44%)
Aug 08, 2012 5.776 5.781 5.664 5.716 62,184 -0.05(-0.87%)
Aug 07, 2012 5.703 5.775 5.680 5.767 89,826 +0.06(+1.03%)
Aug 06, 2012 5.693 5.781 5.676 5.708 51,344 +0.03(+0.56%)
Aug 03, 2012 5.680 5.689 5.634 5.676 30,909 +0.01(+0.22%)
Aug 02, 2012 5.655 5.691 5.653 5.664 63,283 +0.01(+0.22%)
Aug 01, 2012 5.676 5.687 5.643 5.651 62,693 -0.02(-0.37%)
Jul 31, 2012 5.590 5.674 5.590 5.672 48,723 +0.08(+1.47%)
Jul 30, 2012 5.571 5.626 5.561 5.590 11,392 +0.03(+0.53%)
Jul 27, 2012 5.483 5.565 5.481 5.561 67,907 +0.07(+1.19%)
Jul 26, 2012 5.436 5.502 5.436 5.495 50,473 +0.04(+0.81%)
Jul 25, 2012 5.378 5.476 5.378 5.451 44,903 +0.12(+2.17%)
Jul 24, 2012 5.357 5.413 5.329 5.336 22,275 -0.04(-0.70%)
Jul 23, 2012 5.497 5.514 5.373 5.373 31,313 -0.13(-2.44%)
Jul 20, 2012 5.741 5.741 5.397 5.508 71,641 -0.23(-4.06%)
Jul 19, 2012 5.392 5.918 5.392 5.741 139,790 +0.43(+8.16%)
Jul 18, 2012 5.256 5.308 5.172 5.308 63,193 +0.00(+0.00%)
Jul 17, 2012 5.340 5.340 5.273 5.308 52,519 +0.03(+0.52%)
Jul 16, 2012 5.403 5.403 5.233 5.281 22,066 -0.13(-2.45%)
Jul 13, 2012 5.342 5.422 5.266 5.413 62,765 +0.09(+1.74%)
Jul 12, 2012 5.277 5.361 5.277 5.321 47,443 -0.06(-1.13%)
Jul 11, 2012 5.466 5.497 5.289 5.382 53,998 -0.16(-2.81%)
Jul 10, 2012 5.485 5.546 5.439 5.537 68,164 +0.10(+1.90%)
Jul 09, 2012 5.420 5.537 5.386 5.434 54,402 -0.09(-1.64%)
Jul 06, 2012 5.533 5.571 5.262 5.525 157,709 -0.04(-0.79%)
Jul 05, 2012 5.455 5.571 5.447 5.569 15,602 -0.00(-0.04%)
Jul 03, 2012 5.571 5.571 5.476 5.571 49,013 +0.00(+0.00%)
Jul 02, 2012 5.529 5.676 5.500 5.571 99,620 +0.04(+0.76%)
Jun 29, 2012 5.518 5.592 5.418 5.529 216,345 -0.04(-0.72%)
Jun 28, 2012 5.508 5.571 5.508 5.569 220,878 +0.06(+1.03%)
Jun 27, 2012 5.466 5.512 5.302 5.512 72,026 +0.11(+2.10%)
Jun 26, 2012 5.378 5.438 5.378 5.399 23,559 +0.06(+1.14%)
Jun 25, 2012 5.334 5.428 5.250 5.338 28,125 -0.09(-1.66%)
Jun 22, 2012 5.426 5.438 5.241 5.428 2,371,413 +0.02(+0.31%)
Jun 21, 2012 5.313 5.417 5.198 5.411 87,077 +0.08(+1.53%)
Jun 20, 2012 5.382 5.382 5.275 5.330 133,356 +0.06(+1.15%)
Jun 19, 2012 5.321 5.365 5.131 5.269 40,201 -0.04(-0.79%)
Jun 18, 2012 5.309 5.344 5.292 5.311 48,453 -0.00(-0.04%)
Jun 15, 2012 5.228 5.322 5.177 5.313 44,896 +0.06(+1.24%)
Jun 14, 2012 5.176 5.282 4.934 5.248 52,106 +0.03(+0.66%)
Jun 13, 2012 5.104 5.250 4.982 5.214 17,296 +0.16(+3.21%)
Jun 12, 2012 4.959 5.145 4.721 5.051 26,509 +0.21(+4.36%)
Jun 11, 2012 5.334 5.334 4.832 4.840 114,859 -0.54(-9.96%)
Jun 08, 2012 5.171 5.376 5.087 5.376 43,103 +0.09(+1.78%)
Jun 07, 2012 5.229 5.313 5.026 5.282 40,063 -0.03(-0.59%)
Jun 06, 2012 5.148 5.313 5.148 5.313 7,577 +0.21(+4.14%)
Jun 05, 2012 5.206 5.217 5.085 5.102 16,656 -0.06(-1.22%)
Jun 04, 2012 5.083 5.208 5.083 5.164 21,757 +0.04(+0.73%)
Jun 01, 2012 5.164 5.187 4.920 5.127 69,221 -0.09(-1.80%)
May 31, 2012 5.189 5.229 4.813 5.221 46,694 -0.04(-0.76%)
May 30, 2012 5.252 5.267 5.110 5.261 12,669 -0.01(-0.24%)
May 29, 2012 5.313 5.313 5.143 5.273 33,107 -0.01(-0.16%)
May 25, 2012 5.238 5.309 5.208 5.282 174,007 +0.04(+0.84%)
May 24, 2012 5.181 5.313 5.181 5.238 26,605 -0.01(-0.24%)
May 23, 2012 5.189 5.300 5.189 5.250 12,047 +0.07(+1.29%)
May 22, 2012 5.252 5.307 5.183 5.183 26,160 -0.07(-1.31%)
May 21, 2012 5.323 5.346 5.035 5.252 30,841 -0.10(-1.95%)
May 18, 2012 5.252 5.376 5.252 5.357 22,665 +0.04(+0.79%)
May 17, 2012 5.334 5.482 5.231 5.315 43,820 -0.09(-1.59%)
May 16, 2012 5.453 5.543 5.240 5.401 50,934 -0.16(-2.93%)
May 15, 2012 5.361 5.620 5.311 5.564 120,959 +0.20(+3.78%)
May 14, 2012 5.451 5.459 4.863 5.361 135,665 -0.09(-1.57%)
May 11, 2012 5.489 5.570 5.428 5.447 101,554 -0.10(-1.74%)
May 10, 2012 5.441 5.560 5.436 5.543 85,428 +0.10(+1.86%)
May 09, 2012 5.438 5.468 5.263 5.442 61,122 +0.07(+1.34%)
May 08, 2012 5.342 5.397 5.335 5.369 87,895 +0.03(+0.51%)
May 07, 2012 5.288 5.369 5.288 5.342 87,852 +0.03(+0.47%)
May 04, 2012 5.336 5.432 5.236 5.317 107,496 -0.07(-1.28%)
May 03, 2012 5.317 5.428 5.290 5.386 96,037 +0.03(+0.59%)
May 02, 2012 5.334 5.355 5.229 5.355 75,288 +0.08(+1.55%)
May 01, 2012 5.275 5.292 5.192 5.273 225,888 +0.01(+0.16%)
Apr 30, 2012 5.171 5.282 5.064 5.265 141,048 +0.42(+8.57%)
Apr 27, 2012 5.185 5.198 4.811 4.849 83,831 -0.35(-6.70%)
Apr 26, 2012 5.215 5.250 4.989 5.198 19,051 -0.07(-1.35%)
Apr 25, 2012 4.926 5.438 4.926 5.269 128,599 +0.36(+7.24%)
Apr 24, 2012 4.602 4.913 4.501 4.913 61,725 +0.31(+6.77%)
Apr 23, 2012 4.403 4.602 4.403 4.602 50,198 +0.14(+3.24%)
Apr 20, 2012 4.416 4.587 4.294 4.457 156,786 +0.02(+0.52%)
Apr 19, 2012 4.077 4.602 4.073 4.434 78,653 +0.44(+11.05%)
Apr 18, 2012 3.767 4.052 3.755 3.993 295,004 +0.20(+5.35%)
Apr 16, 2012 3.796 3.790 3.790 3.790 19,123 +0.10(+2.61%)
Apr 13, 2012 3.694 3.729 3.692 3.694 6,138 -0.03(-0.79%)
Apr 12, 2012 3.729 3.729 3.723 3.723 7,840 -0.04(-0.95%)
Apr 11, 2012 3.740 3.765 3.692 3.759 33,078 -0.00(-0.11%)
Apr 10, 2012 3.763 3.763 3.763 3.763 631 +0.07(+1.98%)
Apr 09, 2012 3.773 3.786 3.663 3.690 31,797 -0.09(-2.33%)
Apr 05, 2012 3.796 3.796 3.778 3.778 3,977 -0.02(-0.50%)
Apr 04, 2012 3.767 3.796 3.765 3.796 20,328 +0.00(+0.06%)
Apr 03, 2012 3.742 3.794 3.742 3.794 4,704 +0.07(+1.97%)
Apr 02, 2012 3.831 3.831 3.692 3.721 21,092 -0.12(-3.14%)
Mar 30, 2012 3.657 3.842 3.657 3.842 94,297 +0.20(+5.41%)
Mar 29, 2012 3.665 3.700 3.644 3.644 18,834 -0.03(-0.79%)
Mar 28, 2012 3.682 3.686 3.671 3.673 4,334 +0.03(+0.91%)
Mar 27, 2012 3.682 3.735 3.640 3.640 41,559 -0.02(-0.62%)
Mar 26, 2012 3.634 3.738 3.634 3.663 51,123 -0.00(-0.06%)
Mar 23, 2012 3.630 3.665 3.630 3.665 408,120 +0.01(+0.34%)
Mar 22, 2012 3.644 3.665 3.634 3.653 97,494 +0.00(+0.00%)
Mar 21, 2012 3.651 3.686 3.636 3.653 194,219 +0.00(+0.00%)
Mar 20, 2012 3.638 3.684 3.619 3.653 68,672 +0.04(+0.98%)
Mar 19, 2012 3.686 3.688 3.617 3.617 46,910 -0.09(-2.52%)
Mar 16, 2012 3.707 3.717 3.696 3.711 107,107 +0.01(+0.39%)
Mar 15, 2012 3.686 3.703 3.686 3.696 50,416 +0.00(+0.00%)
Mar 14, 2012 3.684 3.713 3.655 3.696 45,268 -0.01(-0.28%)
Mar 13, 2012 3.657 3.713 3.657 3.707 98,284 +0.02(+0.56%)
Mar 12, 2012 3.669 3.686 3.669 3.686 146,119 +0.00(+0.11%)
Mar 09, 2012 3.711 3.711 3.678 3.682 8,191 -0.01(-0.23%)
Mar 08, 2012 3.684 3.690 3.682 3.690 4,936 +0.02(+0.63%)
Mar 07, 2012 3.636 3.715 3.636 3.667 2,889 +0.02(+0.61%)
Mar 06, 2012 3.644 3.644 3.644 3.644 1,661 +0.00(+0.11%)
Mar 05, 2012 3.634 3.659 3.634 3.640 2,937 -0.04(-0.96%)
Mar 01, 2012 3.686 3.675 3.675 3.675 30,339 +0.00(+0.08%)
Feb 29, 2012 3.663 3.673 3.663 3.673 2,263 +0.01(+0.20%)
Feb 28, 2012 3.647 3.707 3.619 3.665 22,528 -0.01(-0.17%)
Feb 27, 2012 3.657 3.686 3.636 3.671 18,275 +0.02(+0.63%)
Feb 24, 2012 3.665 3.686 3.648 3.648 3,024 -0.04(-1.01%)
Feb 23, 2012 3.701 3.701 3.650 3.686 65,205 +0.01(+0.28%)
Feb 22, 2012 3.653 3.707 3.653 3.675 106,062 +0.04(+1.14%)
Feb 21, 2012 3.669 3.669 3.634 3.634 26,737 -0.03(-0.79%)
Feb 17, 2012 3.636 3.663 3.636 3.663 1,709 -0.01(-0.17%)
Feb 16, 2012 3.686 3.707 3.669 3.669 38,911 -0.02(-0.45%)
Feb 15, 2012 3.696 3.715 3.628 3.686 8,379 -0.02(-0.56%)
Feb 14, 2012 3.715 3.715 3.696 3.707 156,535 +0.03(+0.85%)
Feb 13, 2012 3.696 3.707 3.675 3.675 600,259 -0.01(-0.28%)
Feb 10, 2012 3.727 3.738 3.669 3.686 656,198 -0.07(-1.83%)
Feb 09, 2012 3.759 3.759 3.748 3.754 12,530 +0.02(+0.44%)
Feb 08, 2012 3.738 3.738 3.738 3.738 14,447 +0.00(+0.00%)
Feb 07, 2012 3.738 3.738 3.738 3.738 33,710 -0.01(-0.28%)
Feb 06, 2012 3.756 3.756 3.738 3.748 51,706 +0.01(+0.28%)
Feb 03, 2012 3.759 3.781 3.738 3.738 15,054 -0.03(-0.83%)
Feb 02, 2012 3.736 3.769 3.698 3.769 24,512 +0.03(+0.78%)
Feb 01, 2012 3.738 3.759 3.717 3.740 58,699 +0.00(+0.06%)
Jan 31, 2012 3.738 3.738 3.715 3.738 21,068 +0.00(+0.11%)
Jan 30, 2012 3.734 3.734 3.734 3.734 481 -0.00(-0.11%)
Jan 27, 2012 3.738 3.759 3.692 3.738 44,637 +0.01(+0.28%)
Jan 26, 2012 3.738 3.738 3.717 3.727 28,355 +0.01(+0.28%)
Jan 24, 2012 3.717 3.717 3.717 3.717 0 -0.00(-0.01%)
Jan 23, 2012 3.719 3.734 3.717 3.717 16,021 -0.01(-0.27%)
Jan 20, 2012 3.738 3.738 3.692 3.727 14,683 +0.01(+0.34%)
Jan 19, 2012 3.738 3.748 3.686 3.715 146,817 +0.03(+0.79%)
Jan 18, 2012 3.655 3.732 3.629 3.686 61,617 +0.07(+2.01%)
Jan 17, 2012 3.665 3.715 3.613 3.613 40,346 -0.03(-0.80%)
Jan 13, 2012 3.592 3.654 3.592 3.642 52,896 +0.02(+0.52%)
Jan 12, 2012 3.597 3.634 3.597 3.624 17,803 -0.01(-0.29%)
Jan 11, 2012 3.592 3.634 3.592 3.634 18,174 +0.00(+0.00%)
Jan 10, 2012 3.634 3.634 3.634 3.634 765 +0.04(+1.07%)
Jan 09, 2012 3.615 3.615 3.595 3.595 2,215 -0.01(-0.21%)
Jan 05, 2012 3.634 3.603 3.603 3.603 101,612 +0.01(+0.35%)
Jan 04, 2012 3.611 3.611 3.586 3.590 6,260 -0.01(-0.23%)
Dec 30, 2011 3.599 3.599 3.599 3.599 1,256 -0.01(-0.35%)
Dec 29, 2011 3.613 3.613 3.599 3.611 2,003 +0.01(+0.23%)
Dec 23, 2011 3.603 3.603 3.603 3.603 0 +0.04(+1.16%)
Dec 21, 2011 3.572 3.599 3.553 3.562 12,122 -0.04(-1.09%)
Dec 20, 2011 3.605 3.605 3.568 3.601 2,424 +0.03(+0.92%)
Dec 15, 2011 3.568 3.568 3.568 3.568 0 -0.13(-3.62%)
Dec 14, 2011 3.564 3.722 3.564 3.702 5,746 +0.13(+3.76%)
Dec 13, 2011 3.564 3.578 3.547 3.568 1,939 +0.04(+1.23%)
Dec 12, 2011 3.790 3.790 3.475 3.524 22,048 +0.03(+0.89%)
Dec 09, 2011 3.539 3.539 3.478 3.493 46,550 -0.01(-0.35%)
Dec 08, 2011 3.502 3.506 3.502 3.506 14,183 +0.04(+1.19%)
Dec 06, 2011 3.465 3.465 3.465 3.465 2,909 +0.02(+0.52%)
Dec 05, 2011 3.485 3.485 3.447 3.447 31,960 +0.00(+0.08%)
Dec 02, 2011 3.458 3.458 3.444 3.444 41,335 -0.01(-0.16%)
Dec 01, 2011 3.438 3.540 3.438 3.449 20,744 -0.04(-1.14%)
Nov 29, 2011 3.416 3.489 3.489 3.489 9,455 -0.05(-1.44%)
Nov 28, 2011 3.540 3.540 3.540 3.540 727 +0.12(+3.52%)
Nov 23, 2011 3.421 3.420 3.420 3.420 2,909 -0.02(-0.50%)
Nov 22, 2011 3.437 3.437 3.437 3.437 2,014 +0.00(+0.00%)
Nov 21, 2011 3.393 3.437 3.393 3.437 12,648 +0.07(+2.04%)
Nov 18, 2011 3.357 3.390 3.356 3.368 17,914 +0.02(+0.62%)
Nov 16, 2011 3.368 3.348 3.348 3.348 7,273 -0.06(-1.70%)
Nov 14, 2011 3.368 3.405 3.405 3.405 24,002 +0.04(+1.10%)
Nov 11, 2011 3.407 3.407 3.368 3.368 3,636 +0.00(+0.00%)
Nov 10, 2011 3.368 3.368 3.368 3.368 5,818 -0.01(-0.41%)
Nov 09, 2011 3.348 3.382 3.348 3.382 18,329 +0.03(+0.82%)
Nov 07, 2011 3.355 3.355 3.355 3.355 0 -0.01(-0.29%)
Nov 04, 2011 3.360 3.364 3.355 3.364 9,659 -0.01(-0.37%)
Nov 03, 2011 3.383 3.386 3.377 3.377 8,873 -0.03(-0.77%)
Nov 02, 2011 3.434 3.434 3.403 3.403 12,365 -0.03(-0.96%)
Nov 01, 2011 3.403 3.444 3.349 3.436 5,382 -0.05(-1.50%)
Oct 31, 2011 3.423 3.488 3.385 3.488 11,550 +0.06(+1.89%)
Oct 28, 2011 3.423 3.535 3.423 3.423 9,528 +0.00(+0.12%)
Oct 27, 2011 3.375 3.471 3.375 3.419 20,438 +0.01(+0.24%)
Oct 26, 2011 3.352 3.444 3.352 3.411 4,335 +0.03(+0.77%)
Oct 25, 2011 3.465 3.465 3.363 3.385 3,636 -0.03(-0.93%)
Oct 24, 2011 3.438 3.445 3.416 3.416 7,273 -0.02(-0.60%)
Oct 21, 2011 3.448 3.448 3.437 3.437 7,273 -0.01(-0.32%)
Oct 20, 2011 3.514 3.517 3.423 3.448 45,823 -0.12(-3.35%)
Oct 19, 2011 3.526 3.595 3.506 3.568 16,001 +0.03(+0.97%)
Oct 18, 2011 3.416 3.533 3.403 3.533 30,549 +0.07(+2.15%)
Oct 17, 2011 3.514 3.514 3.459 3.459 4,320 -0.06(-1.72%)
Oct 14, 2011 3.396 3.539 3.396 3.520 20,817 +0.14(+4.15%)
Oct 13, 2011 3.355 3.379 3.355 3.379 2,545 -0.10(-2.81%)
Oct 12, 2011 3.547 3.547 3.334 3.477 35,989 -0.10(-2.69%)
Oct 11, 2011 3.575 3.575 3.573 3.573 1,454 +0.12(+3.50%)
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.