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 (%)
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%)
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.