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 (%)
Aug 31, 2015 7.846 7.974 7.846 7.934 71,278 +0.02(+0.25%)
Aug 28, 2015 7.789 7.913 7.756 7.913 47,742 +0.08(+1.07%)
Aug 27, 2015 7.853 7.880 7.722 7.829 48,695 +0.02(+0.26%)
Aug 26, 2015 7.739 7.809 7.578 7.809 73,316 +0.22(+2.92%)
Aug 25, 2015 8.024 8.038 7.470 7.588 92,467 -0.18(-2.33%)
Aug 24, 2015 7.819 8.128 7.729 7.769 136,993 -0.39(-4.77%)
Aug 21, 2015 8.004 8.246 7.897 8.158 103,124 -0.01(-0.08%)
Aug 20, 2015 8.340 8.511 8.165 8.165 97,492 -0.28(-3.34%)
Aug 19, 2015 8.360 8.494 8.330 8.447 52,511 +0.10(+1.17%)
Aug 18, 2015 8.249 8.457 8.249 8.350 79,779 -0.02(-0.28%)
Aug 17, 2015 8.330 8.373 8.158 8.373 76,806 +0.03(+0.36%)
Aug 14, 2015 8.310 8.628 8.145 8.343 73,467 +0.00(+0.00%)
Aug 13, 2015 8.367 8.380 8.219 8.343 57,494 -0.07(-0.84%)
Aug 12, 2015 8.346 8.430 8.192 8.414 36,945 +0.02(+0.24%)
Aug 11, 2015 8.440 8.498 8.367 8.393 69,390 -0.07(-0.79%)
Aug 10, 2015 8.487 8.629 8.400 8.461 134,607 +0.03(+0.36%)
Aug 07, 2015 8.410 8.561 8.410 8.430 162,808 +0.02(+0.28%)
Aug 06, 2015 8.360 8.430 8.259 8.407 61,774 +0.04(+0.48%)
Aug 05, 2015 8.310 8.434 8.293 8.367 120,948 +0.05(+0.56%)
Aug 04, 2015 8.175 8.400 8.115 8.320 63,978 +0.12(+1.52%)
Aug 03, 2015 8.122 8.350 8.068 8.195 83,669 +0.05(+0.62%)
Jul 31, 2015 8.434 8.487 7.615 8.145 489,303 -0.25(-2.96%)
Jul 30, 2015 8.263 8.461 8.263 8.393 121,701 +0.12(+1.42%)
Jul 29, 2015 8.464 8.487 8.172 8.276 110,910 -0.17(-2.07%)
Jul 28, 2015 8.447 8.457 6.883 8.451 136,728 +0.01(+0.12%)
Jul 27, 2015 8.011 8.494 7.870 8.440 143,477 +0.41(+5.14%)
Jul 24, 2015 7.893 8.135 7.742 8.028 186,258 +0.10(+1.27%)
Jul 23, 2015 8.289 8.346 7.890 7.927 81,911 -0.44(-5.22%)
Jul 22, 2015 8.461 8.494 8.276 8.363 98,838 -0.07(-0.88%)
Jul 21, 2015 8.538 8.575 8.430 8.437 57,949 -0.06(-0.67%)
Jul 20, 2015 8.467 8.555 8.403 8.494 63,933 +0.03(+0.32%)
Jul 17, 2015 8.595 8.612 8.380 8.467 62,560 -0.16(-1.83%)
Jul 16, 2015 8.588 8.645 8.531 8.625 83,553 +0.04(+0.51%)
Jul 15, 2015 8.595 8.669 8.528 8.581 71,111 -0.01(-0.16%)
Jul 14, 2015 8.766 8.766 8.538 8.595 36,722 -0.18(-2.10%)
Jul 13, 2015 8.662 8.843 8.501 8.780 168,842 +0.07(+0.77%)
Jul 10, 2015 8.521 8.810 8.514 8.712 85,995 +0.28(+3.30%)
Jul 09, 2015 8.393 8.555 8.390 8.434 43,337 +0.11(+1.29%)
Jul 08, 2015 8.205 8.363 8.205 8.326 46,881 +0.08(+1.02%)
Jul 07, 2015 8.289 8.407 8.185 8.242 51,266 -0.09(-1.05%)
Jul 06, 2015 8.353 8.393 8.279 8.330 52,022 -0.05(-0.64%)
Jul 02, 2015 8.487 8.383 8.383 8.383 59,570 -0.12(-1.38%)
Jul 01, 2015 8.440 8.551 8.283 8.501 82,826 +0.12(+1.44%)
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%)
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.