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 (%)
Oct 31, 2014 8.492 8.568 8.373 8.492 76,225 +0.08(+0.98%)
Oct 30, 2014 8.317 8.409 7.666 8.409 82,295 +0.08(+0.95%)
Oct 29, 2014 7.940 8.337 7.924 8.330 42,469 +0.00(+0.04%)
Oct 28, 2014 8.181 8.413 8.181 8.327 115,560 +0.10(+1.20%)
Oct 27, 2014 8.059 8.254 8.106 8.228 56,423 +0.12(+1.51%)
Oct 24, 2014 7.987 8.178 7.960 8.106 58,573 +0.12(+1.49%)
Oct 23, 2014 7.637 7.990 7.534 7.987 80,087 +0.17(+2.11%)
Oct 22, 2014 7.901 8.049 7.802 7.822 61,448 -0.09(-1.13%)
Oct 21, 2014 8.020 8.020 7.832 7.911 44,041 -0.10(-1.20%)
Oct 20, 2014 8.006 8.168 7.917 8.006 79,342 +0.00(+0.04%)
Oct 17, 2014 8.254 8.254 7.911 8.003 71,997 -0.25(-3.00%)
Oct 16, 2014 7.987 8.254 7.967 8.251 97,727 +0.16(+2.00%)
Oct 15, 2014 7.884 8.165 7.792 8.089 90,155 +0.13(+1.58%)
Oct 14, 2014 7.871 8.046 7.858 7.964 64,825 +0.13(+1.69%)
Oct 13, 2014 7.557 7.873 7.557 7.832 109,048 +0.29(+3.90%)
Oct 10, 2014 7.511 7.557 7.462 7.538 89,322 -0.02(-0.31%)
Oct 09, 2014 7.590 7.594 7.544 7.561 44,574 -0.05(-0.61%)
Oct 08, 2014 7.531 7.617 7.528 7.607 116,163 +0.05(+0.70%)
Oct 07, 2014 7.614 7.633 7.554 7.554 149,137 -0.09(-1.12%)
Oct 06, 2014 7.650 7.752 7.587 7.640 40,655 +0.00(+0.00%)
Oct 03, 2014 7.657 7.686 7.551 7.640 49,672 +0.03(+0.43%)
Oct 02, 2014 7.534 7.657 7.534 7.607 65,149 +0.06(+0.74%)
Oct 01, 2014 7.594 7.620 7.508 7.551 90,533 -0.01(-0.17%)
Sep 30, 2014 7.692 7.692 7.423 7.564 82,999 -0.01(-0.17%)
Sep 29, 2014 7.554 7.648 7.525 7.577 119,713 +0.03(+0.35%)
Sep 26, 2014 7.741 7.754 7.489 7.551 56,314 -0.19(-2.46%)
Sep 25, 2014 7.728 7.781 7.695 7.741 98,229 -0.03(-0.38%)
Sep 24, 2014 7.705 7.771 7.633 7.771 111,732 +0.16(+2.07%)
Sep 23, 2014 7.567 7.669 7.535 7.613 112,475 +0.03(+0.35%)
Sep 22, 2014 7.469 7.610 7.452 7.587 144,440 +0.12(+1.58%)
Sep 19, 2014 7.485 7.548 7.403 7.469 157,583 +0.00(+0.00%)
Sep 18, 2014 7.377 7.479 7.377 7.469 197,053 +0.10(+1.38%)
Sep 17, 2014 7.387 7.541 7.324 7.367 61,738 +0.00(+0.04%)
Sep 16, 2014 7.338 7.413 7.272 7.364 57,660 +0.05(+0.63%)
Sep 15, 2014 7.410 7.479 7.255 7.318 72,363 -0.06(-0.80%)
Sep 12, 2014 7.433 7.531 7.331 7.377 68,866 -0.04(-0.49%)
Sep 11, 2014 7.387 7.472 7.321 7.413 109,993 -0.04(-0.53%)
Sep 10, 2014 7.301 7.495 7.262 7.452 115,287 +0.17(+2.34%)
Sep 09, 2014 7.265 7.334 7.223 7.282 145,893 -0.05(-0.72%)
Sep 08, 2014 7.338 7.338 7.305 7.334 19,795 +0.00(+0.04%)
Sep 05, 2014 7.272 7.354 7.255 7.331 53,654 +0.06(+0.77%)
Sep 04, 2014 7.252 7.321 7.252 7.275 9,561 -0.03(-0.36%)
Sep 03, 2014 7.305 7.344 7.285 7.301 26,609 +0.00(+0.05%)
Sep 02, 2014 7.305 7.305 7.223 7.298 57,492 +0.03(+0.36%)
Aug 29, 2014 7.246 7.272 7.272 7.272 62,442 +0.02(+0.23%)
Aug 28, 2014 7.173 7.255 7.255 7.255 42,485 +0.00(+0.00%)
Aug 27, 2014 7.114 7.272 7.104 7.255 35,232 -0.02(-0.27%)
Aug 26, 2014 7.223 7.298 7.196 7.275 42,558 +0.06(+0.77%)
Aug 25, 2014 7.292 7.292 7.219 7.219 18,333 -0.05(-0.68%)
Aug 22, 2014 7.249 7.239 7.193 7.269 28,306 +0.03(+0.41%)
Aug 21, 2014 7.164 7.265 7.141 7.239 44,206 +0.04(+0.59%)
Aug 20, 2014 7.192 7.192 7.164 7.196 27,575 -0.05(-0.72%)
Aug 19, 2014 7.210 7.298 7.210 7.249 50,965 +0.03(+0.36%)
Aug 18, 2014 7.226 7.295 7.124 7.223 81,166 +0.06(+0.82%)
Aug 15, 2014 7.246 7.246 7.157 7.164 50,054 -0.02(-0.32%)
Aug 14, 2014 7.177 7.200 7.157 7.187 9,613 +0.02(+0.27%)
Aug 13, 2014 7.111 7.206 7.111 7.167 36,938 +0.01(+0.09%)
Aug 12, 2014 7.265 7.265 7.121 7.160 45,899 -0.15(-2.07%)
Aug 11, 2014 7.262 7.364 7.256 7.311 36,493 +0.05(+0.63%)
Aug 08, 2014 7.236 7.301 7.226 7.265 35,510 +0.04(+0.55%)
Aug 07, 2014 7.242 7.292 7.210 7.226 83,097 +0.00(+0.05%)
Aug 06, 2014 7.144 7.301 7.141 7.223 147,522 +0.08(+1.10%)
Aug 05, 2014 7.091 7.177 7.091 7.144 71,166 +0.05(+0.65%)
Aug 04, 2014 7.022 7.131 7.022 7.098 97,410 +0.07(+0.98%)
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.