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

Horizon Bancorp (NQ: HBNC )

12.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
Sep 01, 2016 9.615 9.625 9.498 9.622 61,017 -0.01(-0.11%)
Aug 31, 2016 9.656 9.690 9.570 9.632 86,375 -0.03(-0.28%)
Aug 30, 2016 9.443 9.663 9.439 9.659 151,376 +0.21(+2.18%)
Aug 29, 2016 9.494 9.498 9.450 9.453 94,410 -0.07(-0.76%)
Aug 26, 2016 9.570 9.613 9.474 9.525 106,696 -0.04(-0.47%)
Aug 25, 2016 9.463 9.573 9.422 9.570 106,135 +0.08(+0.87%)
Aug 24, 2016 9.487 9.508 9.439 9.487 114,321 +0.00(+0.04%)
Aug 23, 2016 9.546 9.546 9.369 9.484 141,436 -0.06(-0.58%)
Aug 22, 2016 9.508 9.587 9.340 9.539 59,208 -0.02(-0.18%)
Aug 19, 2016 9.501 9.617 9.370 9.556 88,315 +0.01(+0.07%)
Aug 18, 2016 9.508 9.549 9.484 9.549 47,791 +0.01(+0.14%)
Aug 17, 2016 9.525 9.577 9.473 9.536 46,863 +0.03(+0.36%)
Aug 16, 2016 9.482 9.573 9.481 9.501 112,809 -0.05(-0.50%)
Aug 15, 2016 9.573 9.622 9.529 9.549 46,665 -0.02(-0.18%)
Aug 12, 2016 9.584 9.584 9.498 9.566 80,120 -0.01(-0.07%)
Aug 11, 2016 9.439 9.584 9.399 9.573 197,832 +0.14(+1.46%)
Aug 10, 2016 9.439 9.484 9.360 9.436 74,306 -0.00(-0.04%)
Aug 09, 2016 9.329 9.467 9.192 9.439 124,165 +0.08(+0.84%)
Aug 08, 2016 9.357 9.443 9.274 9.360 139,113 -0.07(-0.73%)
Aug 05, 2016 9.209 9.525 9.178 9.429 115,072 +0.23(+2.47%)
Aug 04, 2016 9.322 9.322 9.195 9.202 57,361 -0.08(-0.89%)
Aug 03, 2016 9.274 9.309 9.233 9.285 66,623 -0.03(-0.37%)
Aug 02, 2016 9.408 9.419 9.271 9.319 84,261 -0.07(-0.70%)
Aug 01, 2016 9.419 9.470 9.350 9.384 70,372 -0.08(-0.84%)
Jul 29, 2016 9.202 9.474 9.192 9.463 172,064 +0.20(+2.19%)
Jul 28, 2016 9.260 9.285 9.199 9.260 63,663 +0.06(+0.60%)
Jul 27, 2016 9.199 9.281 9.130 9.205 71,989 +0.01(+0.15%)
Jul 26, 2016 9.123 9.212 9.116 9.192 104,838 -0.01(-0.07%)
Jul 25, 2016 9.076 9.199 9.013 9.199 54,436 +0.07(+0.75%)
Jul 22, 2016 9.064 9.209 9.064 9.130 125,788 +0.02(+0.19%)
Jul 21, 2016 9.364 9.364 9.087 9.113 217,654 -0.27(-2.89%)
Jul 20, 2016 9.481 9.481 9.343 9.384 95,262 -0.10(-1.02%)
Jul 19, 2016 9.460 9.505 9.377 9.481 74,589 +0.01(+0.11%)
Jul 18, 2016 8.989 9.604 8.989 9.470 657,016 +0.42(+4.68%)
Jul 15, 2016 9.133 9.133 8.961 9.047 94,555 -0.03(-0.34%)
Jul 14, 2016 9.078 9.181 9.009 9.078 98,688 +0.04(+0.49%)
Jul 13, 2016 9.078 9.095 8.652 9.033 92,261 -0.02(-0.27%)
Jul 12, 2016 8.844 9.109 8.844 9.058 92,272 +0.09(+1.04%)
Jul 11, 2016 8.893 8.978 8.889 8.965 64,198 +0.11(+1.28%)
Jul 08, 2016 8.769 8.913 8.758 8.851 77,345 +0.09(+1.06%)
Jul 07, 2016 8.666 8.772 8.659 8.758 52,752 +0.24(+2.87%)
Jul 05, 2016 8.487 8.562 8.466 8.514 36,922 -0.03(-0.40%)
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.