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 (%)
Jun 30, 2015 8.491 8.491 8.367 8.380 46,455 -0.03(-0.36%)
Jun 29, 2015 8.632 8.753 8.410 8.410 63,823 -0.33(-3.76%)
Jun 26, 2015 8.595 8.743 8.561 8.739 249,640 +0.15(+1.76%)
Jun 25, 2015 8.534 8.792 8.477 8.588 194,186 +0.05(+0.55%)
Jun 24, 2015 8.437 8.561 8.387 8.541 58,244 +0.11(+1.27%)
Jun 23, 2015 8.314 8.472 8.314 8.434 73,167 +0.09(+1.04%)
Jun 22, 2015 8.514 8.514 8.320 8.347 65,994 -0.16(-1.92%)
Jun 19, 2015 8.247 8.514 8.217 8.511 134,082 +0.29(+3.58%)
Jun 18, 2015 8.414 8.414 8.160 8.217 83,524 -0.16(-1.95%)
Jun 17, 2015 8.507 8.507 8.380 8.380 76,869 -0.10(-1.22%)
Jun 16, 2015 8.354 8.487 8.117 8.484 75,593 +0.09(+1.03%)
Jun 15, 2015 8.377 8.491 8.125 8.397 79,960 +0.01(+0.08%)
Jun 12, 2015 8.474 8.474 8.284 8.390 72,203 -0.11(-1.26%)
Jun 11, 2015 8.434 8.564 8.200 8.497 82,569 +0.09(+1.07%)
Jun 10, 2015 8.113 8.424 8.107 8.407 113,541 +0.32(+4.01%)
Jun 09, 2015 8.110 8.129 8.066 8.083 36,088 -0.01(-0.08%)
Jun 08, 2015 8.003 8.143 7.933 8.090 71,205 +0.04(+0.54%)
Jun 05, 2015 8.013 8.046 7.950 8.046 45,789 +0.07(+0.88%)
Jun 04, 2015 8.036 8.060 7.966 7.976 29,166 -0.08(-1.04%)
Jun 03, 2015 8.010 8.063 7.990 8.060 105,892 +0.02(+0.21%)
Jun 02, 2015 8.006 8.043 7.996 8.043 51,692 +0.03(+0.33%)
Jun 01, 2015 8.043 8.043 7.943 8.016 49,988 +0.00(+0.04%)
May 29, 2015 8.023 8.040 7.986 8.013 62,139 -0.03(-0.41%)
May 28, 2015 7.963 8.080 7.963 8.046 54,834 +0.05(+0.58%)
May 27, 2015 8.013 8.080 7.953 8.000 54,508 -0.02(-0.21%)
May 26, 2015 8.097 8.147 8.013 8.016 42,620 -0.10(-1.19%)
May 22, 2015 8.130 8.113 8.113 8.113 70,684 +0.01(+0.12%)
May 21, 2015 8.083 8.237 8.053 8.103 137,676 -0.01(-0.16%)
May 20, 2015 8.013 8.173 7.930 8.117 56,580 +0.16(+2.01%)
May 19, 2015 7.866 7.980 7.853 7.956 100,608 +0.11(+1.40%)
May 18, 2015 7.816 7.883 7.783 7.846 39,167 +0.03(+0.38%)
May 15, 2015 7.866 7.913 7.779 7.816 32,484 -0.04(-0.51%)
May 14, 2015 7.803 7.913 7.723 7.856 65,527 +0.08(+0.99%)
May 13, 2015 7.793 7.806 7.768 7.779 36,923 +0.02(+0.30%)
May 12, 2015 7.743 7.766 7.713 7.756 146,463 +0.00(+0.00%)
May 11, 2015 7.796 7.801 7.729 7.756 44,198 -0.06(-0.77%)
May 08, 2015 7.796 7.816 7.713 7.816 66,766 +0.02(+0.26%)
May 07, 2015 7.746 7.803 7.713 7.796 29,088 +0.05(+0.60%)
May 06, 2015 7.786 7.910 7.646 7.749 52,279 -0.02(-0.21%)
May 05, 2015 7.856 7.908 7.716 7.766 43,060 -0.12(-1.52%)
May 04, 2015 7.793 7.926 7.756 7.886 68,366 +0.06(+0.77%)
May 01, 2015 7.806 7.846 7.713 7.826 33,179 +0.03(+0.39%)
Apr 30, 2015 7.926 7.926 7.749 7.796 65,353 -0.19(-2.38%)
Apr 29, 2015 7.926 8.013 7.793 7.986 89,925 +0.05(+0.63%)
Apr 28, 2015 7.763 7.993 7.719 7.936 48,763 +0.19(+2.46%)
Apr 27, 2015 7.779 7.781 7.696 7.746 32,661 -0.02(-0.22%)
Apr 24, 2015 7.763 7.763 7.703 7.763 31,954 +0.00(+0.00%)
Apr 23, 2015 7.649 7.806 7.649 7.763 28,932 +0.07(+0.96%)
Apr 22, 2015 7.669 7.726 7.633 7.689 23,493 -0.00(-0.04%)
Apr 21, 2015 7.729 7.813 7.612 7.693 54,696 -0.09(-1.12%)
Apr 20, 2015 7.656 7.786 7.656 7.779 37,405 +0.12(+1.61%)
Apr 17, 2015 7.766 7.796 7.629 7.656 68,003 -0.16(-2.05%)
Apr 16, 2015 7.662 7.896 7.662 7.816 46,340 +0.12(+1.56%)
Apr 15, 2015 7.719 7.733 7.629 7.696 38,253 -0.02(-0.30%)
Apr 14, 2015 7.696 7.729 7.679 7.719 59,336 +0.01(+0.09%)
Apr 13, 2015 7.619 7.736 7.616 7.713 71,604 +0.07(+0.92%)
Apr 10, 2015 7.716 7.743 7.629 7.642 37,744 -0.06(-0.82%)
Apr 09, 2015 7.713 7.716 7.626 7.706 32,380 +0.08(+1.01%)
Apr 08, 2015 7.696 7.793 7.582 7.629 46,966 -0.07(-0.91%)
Apr 07, 2015 7.746 7.753 7.679 7.699 40,404 -0.01(-0.09%)
Apr 06, 2015 7.689 7.776 7.689 7.706 31,766 -0.07(-0.94%)
Apr 02, 2015 7.799 7.779 7.779 7.779 53,612 -0.02(-0.30%)
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.