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 (%)
May 31, 2016 8.542 8.542 8.388 8.442 51,658 -0.07(-0.84%)
May 27, 2016 8.449 8.514 8.514 8.514 39,496 +0.06(+0.73%)
May 26, 2016 8.405 8.473 8.394 8.453 47,243 +0.05(+0.65%)
May 25, 2016 8.444 8.444 8.360 8.398 40,272 +0.01(+0.12%)
May 24, 2016 8.207 8.395 8.192 8.388 82,279 +0.21(+2.59%)
May 23, 2016 8.138 8.261 8.138 8.176 45,040 -0.03(-0.42%)
May 20, 2016 8.118 8.234 8.118 8.210 51,410 +0.07(+0.88%)
May 19, 2016 8.217 8.217 8.118 8.138 67,416 -0.10(-1.24%)
May 18, 2016 8.121 8.258 8.121 8.241 38,186 +0.11(+1.30%)
May 17, 2016 8.172 8.268 8.135 8.135 87,047 -0.07(-0.87%)
May 16, 2016 8.227 8.295 8.196 8.207 39,730 +0.02(+0.21%)
May 13, 2016 8.332 8.332 8.169 8.190 42,814 -0.01(-0.13%)
May 12, 2016 8.227 8.244 8.193 8.200 32,483 -0.02(-0.25%)
May 11, 2016 8.227 8.289 8.172 8.220 87,387 -0.03(-0.37%)
May 10, 2016 8.357 8.384 8.227 8.251 36,258 -0.08(-0.98%)
May 09, 2016 8.302 8.367 8.289 8.333 48,741 +0.02(+0.29%)
May 06, 2016 8.275 8.313 8.232 8.309 50,213 -0.01(-0.12%)
May 05, 2016 8.381 8.419 8.316 8.319 64,958 -0.09(-1.02%)
May 04, 2016 8.398 8.425 8.309 8.405 105,819 -0.01(-0.12%)
May 03, 2016 8.323 8.449 8.251 8.415 58,267 -0.02(-0.28%)
May 02, 2016 8.364 8.470 8.260 8.439 48,256 +0.10(+1.19%)
Apr 29, 2016 8.340 8.357 8.289 8.340 57,118 +0.00(+0.00%)
Apr 28, 2016 8.323 8.374 8.292 8.340 57,281 -0.02(-0.25%)
Apr 27, 2016 8.473 8.477 8.289 8.360 80,707 -0.16(-1.92%)
Apr 26, 2016 8.518 8.569 8.425 8.524 105,643 +0.09(+1.01%)
Apr 25, 2016 8.412 8.480 8.326 8.439 70,140 -0.02(-0.28%)
Apr 22, 2016 8.439 8.521 8.388 8.463 70,248 +0.05(+0.61%)
Apr 21, 2016 8.415 8.419 8.234 8.412 83,200 +0.02(+0.29%)
Apr 20, 2016 8.381 8.463 8.220 8.388 52,568 -0.05(-0.57%)
Apr 19, 2016 8.480 8.480 8.340 8.436 49,880 +0.01(+0.16%)
Apr 18, 2016 8.395 8.494 8.395 8.422 41,456 +0.02(+0.28%)
Apr 15, 2016 8.343 8.460 8.337 8.398 45,400 +0.03(+0.37%)
Apr 14, 2016 8.343 8.470 8.309 8.367 85,877 -0.06(-0.77%)
Apr 13, 2016 8.323 8.477 8.306 8.432 58,215 +0.13(+1.61%)
Apr 12, 2016 8.196 8.306 8.166 8.299 85,052 +0.08(+0.96%)
Apr 11, 2016 8.295 8.362 8.152 8.220 72,132 -0.01(-0.12%)
Apr 08, 2016 8.282 8.309 8.125 8.231 71,448 -0.02(-0.29%)
Apr 07, 2016 8.354 8.415 8.210 8.254 68,996 -0.04(-0.54%)
Apr 06, 2016 8.323 8.326 8.237 8.299 58,914 +0.00(+0.04%)
Apr 05, 2016 8.323 8.414 8.256 8.296 110,108 -0.04(-0.49%)
Apr 04, 2016 8.343 8.445 8.326 8.336 77,094 -0.02(-0.24%)
Apr 01, 2016 8.370 8.520 8.323 8.357 66,938 -0.04(-0.49%)
Mar 31, 2016 8.462 8.537 8.341 8.397 53,435 -0.08(-1.00%)
Mar 30, 2016 8.526 8.554 8.431 8.482 106,411 -0.04(-0.44%)
Mar 29, 2016 8.418 8.554 8.363 8.520 87,909 +0.10(+1.21%)
Mar 28, 2016 8.377 8.499 8.355 8.418 76,081 -0.01(-0.08%)
Mar 24, 2016 8.452 8.425 8.425 8.425 62,407 -0.02(-0.28%)
Mar 23, 2016 8.479 8.479 8.391 8.448 147,900 -0.02(-0.28%)
Mar 22, 2016 8.520 8.537 8.431 8.472 124,533 -0.05(-0.64%)
Mar 21, 2016 8.404 8.551 8.380 8.526 165,207 +0.18(+2.20%)
Mar 18, 2016 8.238 8.401 8.109 8.343 226,278 +0.16(+1.99%)
Mar 17, 2016 7.912 8.204 7.912 8.180 131,306 +0.22(+2.73%)
Mar 16, 2016 7.956 7.966 7.922 7.963 111,439 +0.03(+0.34%)
Mar 15, 2016 7.915 8.010 7.912 7.935 191,509 +0.03(+0.34%)
Mar 14, 2016 7.864 7.960 7.864 7.908 138,727 +0.06(+0.74%)
Mar 11, 2016 8.048 8.268 7.735 7.850 283,717 -0.26(-3.26%)
Mar 10, 2016 8.224 8.251 8.105 8.115 25,110 -0.11(-1.32%)
Mar 09, 2016 8.068 8.238 8.037 8.224 158,827 +0.12(+1.42%)
Mar 08, 2016 8.136 8.272 8.102 8.109 91,062 -0.05(-0.58%)
Mar 07, 2016 8.102 8.353 8.102 8.156 62,575 +0.03(+0.42%)
Mar 04, 2016 8.109 8.220 8.065 8.122 35,663 -0.02(-0.21%)
Mar 03, 2016 8.255 8.272 8.044 8.139 86,102 -0.01(-0.17%)
Mar 02, 2016 8.299 8.326 8.075 8.153 110,043 -0.11(-1.32%)
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.