Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Bancorp (NQ: HBNC )

12.73 +0.11 (+0.87%)
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, 2009 2.144 2.144 2.028 2.135 16,050 +0.04(+2.00%)
Jul 30, 2009 2.161 2.161 2.093 2.093 7,673 +0.00(+0.00%)
Jul 29, 2009 2.095 2.095 2.093 2.093 7,864 -0.07(-3.03%)
Jul 27, 2009 2.029 2.159 2.159 2.159 9,936 +0.12(+6.11%)
Jul 24, 2009 2.054 2.054 2.034 2.034 14,522 -0.03(-1.58%)
Jul 23, 2009 2.087 2.093 2.067 2.067 38,048 +0.01(+0.64%)
Jul 21, 2009 2.054 2.054 2.054 2.054 3,057 +0.00(+0.00%)
Jul 20, 2009 2.057 2.103 2.054 2.054 8,713 +0.06(+2.95%)
Jul 17, 2009 2.025 2.025 1.995 1.995 25,536 -0.04(-2.06%)
Jul 15, 2009 2.051 2.037 2.037 2.037 13,757 +0.07(+3.80%)
Jul 14, 2009 2.036 2.048 1.962 1.962 27,454 -0.09(-4.34%)
Jul 13, 2009 2.037 2.121 2.036 2.051 25,222 -0.01(-0.45%)
Jul 10, 2009 2.061 2.061 2.061 2.061 1,528 -0.00(-0.06%)
Jul 09, 2009 2.070 2.070 2.062 2.062 3,821 -0.03(-1.43%)
Jul 08, 2009 2.139 2.139 2.092 2.092 3,821 +0.02(+0.87%)
Jul 07, 2009 2.080 2.080 2.074 2.074 2,292 -0.02(-0.94%)
Jul 06, 2009 2.130 2.130 2.067 2.093 72,382 -0.04(-1.88%)
Jul 02, 2009 2.127 2.133 2.127 2.133 4,157 -0.01(-0.69%)
Jul 01, 2009 2.146 2.148 2.146 2.148 3,821 +0.02(+1.05%)
Jun 30, 2009 2.147 2.218 2.126 2.126 4,585 -0.22(-9.22%)
Jun 29, 2009 2.347 2.348 2.342 2.342 4,303 +0.12(+5.29%)
Jun 26, 2009 2.224 2.224 2.224 2.224 4,585 -0.03(-1.51%)
Jun 25, 2009 2.229 2.358 2.097 2.258 31,345 -0.10(-4.16%)
Jun 24, 2009 2.407 2.407 2.356 2.356 18,886 -0.03(-1.32%)
Jun 23, 2009 2.409 2.433 2.388 2.388 41,189 -0.09(-3.64%)
Jun 19, 2009 2.471 2.478 2.478 2.478 16,815 +0.00(+0.00%)
Jun 18, 2009 2.475 2.478 2.407 2.478 7,643 -0.01(-0.32%)
Jun 15, 2009 2.486 2.486 2.486 2.486 0 +0.04(+1.77%)
Jun 12, 2009 2.437 2.466 2.437 2.443 3,821 -0.01(-0.43%)
Jun 11, 2009 2.486 2.486 2.409 2.453 6,878 +0.05(+2.18%)
Jun 10, 2009 2.399 2.410 2.399 2.401 2,292 -0.04(-1.50%)
Jun 09, 2009 2.394 2.486 2.394 2.437 27,515 +0.02(+0.92%)
Jun 08, 2009 2.433 2.440 2.415 2.415 109,329 -0.06(-2.33%)
Jun 05, 2009 2.394 2.473 2.394 2.473 3,752 -0.02(-1.00%)
Jun 04, 2009 2.498 2.498 2.498 2.498 1,605 +0.01(+0.47%)
Jun 02, 2009 2.486 2.486 2.486 2.486 1,528 +0.02(+0.96%)
Jun 01, 2009 2.486 2.488 2.399 2.462 6,236 -0.02(-0.95%)
May 29, 2009 2.420 2.486 2.419 2.486 36,603 +0.04(+1.44%)
May 27, 2009 2.355 2.451 2.451 2.451 18,343 +0.00(+0.05%)
May 26, 2009 2.386 2.449 2.363 2.449 3,959 +0.01(+0.54%)
May 22, 2009 2.427 2.437 2.427 2.436 9,607 +0.00(+0.11%)
May 21, 2009 2.376 2.538 2.375 2.433 33,492 -0.07(-2.87%)
May 20, 2009 2.543 2.543 2.329 2.505 13,964 +0.01(+0.31%)
May 19, 2009 2.499 2.499 2.498 2.498 194,521 -0.00(-0.05%)
May 18, 2009 2.543 2.543 2.445 2.499 7,849 +0.00(+0.05%)
May 15, 2009 2.543 2.545 2.388 2.498 19,910 +0.02(+0.90%)
May 14, 2009 2.423 2.525 2.356 2.475 40,272 -0.07(-2.72%)
May 13, 2009 2.610 2.610 2.471 2.545 47,189 +0.00(+0.00%)
May 12, 2009 2.485 2.577 2.483 2.545 48,634 +0.10(+4.12%)
May 11, 2009 2.483 2.486 2.420 2.444 69,913 +0.01(+0.54%)
May 08, 2009 2.355 2.486 2.345 2.431 53,281 +0.13(+5.87%)
May 07, 2009 2.257 2.303 2.257 2.296 48,175 +0.04(+1.92%)
May 06, 2009 2.220 2.253 2.220 2.253 28,578 +0.07(+3.18%)
May 05, 2009 2.140 2.197 2.140 2.184 19,987 +0.03(+1.21%)
May 04, 2009 2.121 2.224 2.061 2.157 111,538 +0.07(+3.58%)
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.