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 (%)
Jul 31, 2008 2.839 2.839 2.621 2.669 34,394 +0.12(+4.62%)
Jul 30, 2008 2.551 2.551 2.551 2.551 0 +0.00(+0.00%)
Jul 29, 2008 2.551 2.551 2.551 2.551 1,528 -0.12(-4.41%)
Jul 28, 2008 2.669 2.669 2.669 2.669 1,528 +0.05(+2.00%)
Jul 25, 2008 2.617 2.617 2.617 2.617 2,292 -0.07(-2.44%)
Jul 24, 2008 2.682 2.682 2.682 2.682 0 +0.00(+0.00%)
Jul 23, 2008 2.664 2.712 2.617 2.682 15,126 +0.03(+1.18%)
Jul 22, 2008 2.609 2.682 2.602 2.651 71,464 +0.10(+3.84%)
Jul 21, 2008 2.312 2.712 2.312 2.553 64,494 +0.25(+10.73%)
Jul 18, 2008 2.224 2.316 2.223 2.305 27,378 +0.16(+7.70%)
Jul 17, 2008 2.224 2.224 2.140 2.140 25,253 -0.08(-3.71%)
Jul 16, 2008 2.224 2.224 2.223 2.223 1,528 +0.00(+0.16%)
Jul 15, 2008 2.219 2.219 2.219 2.219 0 +0.00(+0.00%)
Jul 14, 2008 2.195 2.219 2.173 2.219 5,923 +0.02(+0.90%)
Jul 11, 2008 2.229 2.231 2.199 2.199 6,901 -0.02(-0.77%)
Jul 10, 2008 2.205 2.233 2.191 2.216 47,839 +0.01(+0.47%)
Jul 09, 2008 2.205 2.206 2.205 2.206 3,821 -0.04(-1.92%)
Jul 08, 2008 2.210 2.249 2.210 2.249 5,350 +0.03(+1.42%)
Jul 07, 2008 2.218 2.218 2.218 2.218 0 +0.00(+0.00%)
Jul 04, 2008 2.218 2.218 2.218 2.218 1,528 +0.00(+0.00%)
Jul 03, 2008 2.218 2.218 2.218 2.218 1,528 -0.01(-0.29%)
Jul 02, 2008 2.231 2.231 2.224 2.224 67,001 +0.00(+0.00%)
Jul 01, 2008 2.271 2.271 2.208 2.224 3,057 -0.07(-3.19%)
Jun 30, 2008 2.522 2.649 2.294 2.297 41,640 -0.24(-9.48%)
Jun 27, 2008 2.626 2.626 2.538 2.538 9,171 -0.21(-7.62%)
Jun 26, 2008 2.748 2.748 2.748 2.748 1,528 -0.00(-0.01%)
Jun 25, 2008 2.748 2.748 2.748 2.748 7,643 +0.00(+0.00%)
Jun 24, 2008 2.748 2.748 2.748 2.748 0 +0.00(+0.00%)
Jun 23, 2008 2.754 2.754 2.748 2.748 6,114 -0.13(-4.54%)
Jun 20, 2008 2.878 2.878 2.878 2.878 0 +0.00(+0.00%)
Jun 19, 2008 2.878 2.878 2.878 2.878 6,275 -0.03(-1.12%)
Jun 18, 2008 2.912 2.912 2.911 2.911 4,585 -0.02(-0.85%)
Jun 17, 2008 2.936 2.936 2.936 2.936 0 +0.00(+0.00%)
Jun 16, 2008 2.880 2.936 2.880 2.936 4,585 +0.06(+1.95%)
Jun 13, 2008 2.996 2.996 2.880 2.880 8,407 +0.03(+0.96%)
Jun 12, 2008 2.698 2.878 2.685 2.852 23,411 +0.17(+6.24%)
Jun 11, 2008 2.685 2.685 2.685 2.685 0 +0.00(+0.00%)
Jun 10, 2008 2.685 2.685 2.685 2.685 0 +0.00(+0.00%)
Jun 09, 2008 2.754 2.762 2.685 2.685 12,993 -0.19(-6.69%)
Jun 06, 2008 2.877 2.877 2.877 2.877 0 +0.00(+0.00%)
Jun 05, 2008 2.877 2.877 2.877 2.877 0 +0.00(+0.00%)
Jun 04, 2008 2.877 2.877 2.877 2.877 764 -0.00(-0.05%)
Jun 03, 2008 2.878 2.882 2.844 2.878 31,696 +0.00(+0.00%)
Jun 02, 2008 2.995 2.996 2.878 2.878 76,922 +0.00(+0.00%)
May 30, 2008 2.852 2.888 2.852 2.878 14,797 +0.03(+0.92%)
May 29, 2008 2.891 2.891 2.852 2.852 8,407 -0.03(-1.09%)
May 28, 2008 2.884 2.944 2.884 2.884 14,468 +0.01(+0.18%)
May 27, 2008 2.878 2.878 2.878 2.878 0 +0.00(+0.00%)
May 26, 2008 2.878 2.878 2.878 2.878 4,012 +0.00(+0.00%)
May 23, 2008 2.878 2.878 2.878 2.878 4,012 -0.03(-0.88%)
May 22, 2008 2.878 2.904 2.878 2.904 4,585 -0.01(-0.25%)
May 21, 2008 2.911 2.912 2.911 2.911 6,114 +0.00(+0.00%)
May 20, 2008 2.911 2.911 2.911 2.911 3,668 -0.04(-1.29%)
May 19, 2008 2.949 2.949 2.949 2.949 0 +0.00(+0.00%)
May 16, 2008 3.009 3.010 2.944 2.949 16,815 -0.08(-2.59%)
May 15, 2008 3.060 3.060 3.009 3.027 14,453 +0.01(+0.35%)
May 14, 2008 3.081 3.081 3.017 3.017 100,708 -0.05(-1.71%)
May 13, 2008 3.069 3.069 3.069 3.069 764 +0.06(+2.00%)
May 12, 2008 3.009 3.009 3.009 3.009 0 +0.00(+0.00%)
May 09, 2008 3.009 3.009 3.009 3.009 0 +0.00(+0.00%)
May 08, 2008 3.018 3.018 3.009 3.009 5,755 -0.00(-0.09%)
May 07, 2008 3.012 3.012 3.012 3.012 764 -0.03(-1.07%)
May 06, 2008 3.088 3.088 2.881 3.045 13,589 -0.07(-2.29%)
May 05, 2008 3.068 3.116 3.068 3.116 13,291 -0.01(-0.31%)
May 02, 2008 3.130 3.132 3.124 3.126 6,985 +0.06(+1.92%)
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.