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 (%)
Jan 29, 2010 2.426 2.426 2.420 2.420 10,058 +0.02(+0.81%)
Jan 28, 2010 2.418 2.420 2.401 2.401 7,643 +0.00(+0.06%)
Jan 27, 2010 2.386 2.422 2.379 2.399 23,732 -0.01(-0.27%)
Jan 26, 2010 2.402 2.440 2.355 2.406 126,534 -0.01(-0.38%)
Jan 25, 2010 2.420 2.448 2.393 2.415 16,050 -0.00(-0.11%)
Jan 22, 2010 2.350 2.418 2.292 2.418 46,570 +0.06(+2.72%)
Jan 21, 2010 2.252 2.355 2.252 2.354 62,438 +0.10(+4.53%)
Jan 20, 2010 2.262 2.276 2.252 2.252 14,124 -0.01(-0.52%)
Jan 19, 2010 2.275 2.275 2.250 2.263 16,050 +0.01(+0.29%)
Jan 15, 2010 2.290 2.257 2.257 2.257 75,668 +0.05(+2.25%)
Jan 14, 2010 2.205 2.207 2.205 2.207 2,675 -0.02(-0.76%)
Jan 12, 2010 2.224 2.224 2.224 2.224 0 +0.02(+0.89%)
Jan 11, 2010 2.185 2.205 2.160 2.205 40,968 +0.01(+0.60%)
Jan 08, 2010 2.191 2.191 2.176 2.191 27,898 +0.03(+1.51%)
Jan 07, 2010 2.154 2.169 2.154 2.159 35,999 -0.03(-1.20%)
Jan 06, 2010 2.201 2.205 2.122 2.185 24,068 +0.03(+1.58%)
Jan 05, 2010 2.155 2.211 2.134 2.151 25,375 -0.01(-0.42%)
Jan 04, 2010 2.215 2.224 2.138 2.160 33,630 +0.04(+1.79%)
Dec 31, 2009 2.092 2.122 2.122 2.122 181,910 +0.04(+2.01%)
Dec 30, 2009 1.989 2.088 1.989 2.080 81,294 +0.12(+6.00%)
Dec 29, 2009 1.955 1.962 1.955 1.962 13,146 +0.01(+0.67%)
Dec 28, 2009 1.936 1.949 1.930 1.949 10,112 +0.01(+0.68%)
Dec 24, 2009 1.957 1.960 1.923 1.936 10,242 +0.03(+1.37%)
Dec 23, 2009 1.949 1.949 1.910 1.910 47,770 +0.00(+0.07%)
Dec 22, 2009 1.930 1.930 1.897 1.909 17,579 +0.01(+0.62%)
Dec 21, 2009 1.887 1.949 1.887 1.897 52,731 -0.01(-0.68%)
Dec 18, 2009 1.881 1.949 1.881 1.910 53,044 -0.04(-2.08%)
Dec 17, 2009 1.897 1.951 1.874 1.951 56,002 +0.07(+3.90%)
Dec 16, 2009 1.904 1.910 1.860 1.877 105,271 -0.02(-1.03%)
Dec 15, 2009 1.897 1.897 1.897 1.897 764 -0.04(-1.83%)
Dec 14, 2009 1.923 1.945 1.923 1.932 84,840 -0.03(-1.47%)
Dec 11, 2009 1.961 1.961 1.961 1.961 764 +0.09(+4.75%)
Dec 10, 2009 1.872 1.957 1.851 1.872 27,546 -0.02(-1.31%)
Dec 09, 2009 1.901 1.962 1.897 1.897 47,770 -0.08(-4.16%)
Dec 08, 2009 1.884 1.980 1.867 1.980 51,194 +0.08(+4.34%)
Dec 07, 2009 1.943 1.943 1.872 1.897 40,624 -0.05(-2.62%)
Dec 04, 2009 1.949 1.956 1.945 1.948 19,895 +0.01(+0.27%)
Dec 03, 2009 1.959 1.962 1.943 1.943 18,068 +0.01(+0.34%)
Dec 02, 2009 1.976 1.976 1.936 1.936 14,797 -0.02(-1.07%)
Dec 01, 2009 1.949 1.991 1.949 1.957 215,365 +0.01(+0.40%)
Nov 30, 2009 1.949 1.949 1.949 1.949 9,171 +0.00(+0.00%)
Nov 25, 2009 1.949 1.949 1.949 1.949 16,815 -0.01(-0.67%)
Nov 24, 2009 1.952 1.995 1.949 1.962 17,946 -0.03(-1.64%)
Nov 23, 2009 1.991 1.995 1.991 1.995 34,547 +0.05(+2.69%)
Nov 20, 2009 1.962 1.962 1.943 1.943 3,133 -0.02(-1.00%)
Nov 19, 2009 1.966 2.014 1.949 1.962 32,873 -0.02(-1.25%)
Nov 18, 2009 1.997 2.004 1.982 1.987 6,114 +0.01(+0.60%)
Nov 17, 2009 1.980 1.980 1.976 1.976 6,114 -0.03(-1.31%)
Nov 16, 2009 2.032 2.032 1.977 2.002 40,264 -0.03(-1.29%)
Nov 13, 2009 2.061 2.115 2.028 2.028 17,075 -0.03(-1.59%)
Nov 12, 2009 2.117 2.117 2.061 2.061 4,585 -0.08(-3.67%)
Nov 11, 2009 2.139 2.139 2.139 2.139 5,977 +0.11(+5.48%)
Nov 10, 2009 2.033 2.050 2.028 2.028 12,664 -0.00(-0.13%)
Nov 06, 2009 2.031 2.031 2.031 2.031 0 -0.08(-3.60%)
Nov 05, 2009 2.160 2.161 2.100 2.106 44,805 -0.05(-2.42%)
Nov 03, 2009 2.159 2.159 2.159 2.159 0 -0.00(-0.06%)
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.