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 (%)
Dec 31, 2007 3.211 3.356 3.211 3.356 14,942 +0.15(+4.69%)
Dec 28, 2007 3.205 3.205 3.205 3.205 0 +0.00(+0.00%)
Dec 27, 2007 3.219 3.220 3.205 3.205 13,131 -0.01(-0.41%)
Dec 26, 2007 3.356 3.356 3.219 3.219 10,578 -0.12(-3.64%)
Dec 24, 2007 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Dec 21, 2007 3.323 3.454 3.323 3.340 163,237 +0.03(+0.91%)
Dec 20, 2007 3.277 3.310 3.277 3.310 12,993 +0.03(+1.00%)
Dec 19, 2007 3.271 3.290 3.258 3.277 24,481 +0.01(+0.40%)
Dec 18, 2007 3.271 3.281 3.258 3.264 26,040 -0.00(-0.12%)
Dec 17, 2007 3.238 3.268 3.238 3.268 5,373 +0.03(+0.89%)
Dec 14, 2007 3.238 3.263 3.238 3.239 6,802 +0.00(+0.12%)
Dec 13, 2007 3.258 3.258 3.192 3.236 78,894 -0.02(-0.48%)
Dec 12, 2007 3.251 3.251 3.251 3.251 3,821 +0.02(+0.61%)
Dec 11, 2007 3.232 3.232 3.232 3.232 14,812 -0.01(-0.20%)
Dec 10, 2007 3.238 3.238 3.238 3.238 1,528 +0.00(+0.00%)
Dec 07, 2007 3.238 3.238 3.238 3.238 39,729 -0.00(-0.00%)
Dec 06, 2007 3.238 3.238 3.238 3.238 1,528 -0.02(-0.72%)
Dec 05, 2007 3.245 3.263 3.245 3.262 22,410 -0.00(-0.04%)
Dec 04, 2007 3.263 3.263 3.263 3.263 0 +0.00(+0.00%)
Dec 03, 2007 3.264 3.266 3.251 3.263 6,878 +0.00(+0.12%)
Nov 30, 2007 3.256 3.259 3.255 3.259 21,156 -0.02(-0.60%)
Nov 29, 2007 3.279 3.279 3.279 3.279 0 +0.00(+0.00%)
Nov 28, 2007 3.297 3.297 3.279 3.279 6,137 +0.03(+0.80%)
Nov 27, 2007 3.253 3.253 3.253 3.253 3,898 -0.01(-0.16%)
Nov 26, 2007 3.262 3.262 3.258 3.258 16,815 +0.00(+0.00%)
Nov 23, 2007 3.258 3.258 3.258 3.258 764 +0.00(+0.00%)
Nov 21, 2007 3.258 3.258 3.258 3.258 6,443 +0.00(+0.00%)
Nov 20, 2007 3.271 3.271 3.258 3.258 4,891 -0.01(-0.20%)
Nov 19, 2007 3.264 3.264 3.264 3.264 5,847 -0.01(-0.20%)
Nov 16, 2007 3.271 3.271 3.271 3.271 13,757 +0.00(+0.00%)
Nov 15, 2007 3.271 3.271 3.271 3.271 30,955 +0.00(+0.00%)
Nov 14, 2007 3.271 3.271 3.271 3.271 764 +0.00(+0.00%)
Nov 13, 2007 3.271 3.271 3.271 3.271 1,528 +0.00(+0.00%)
Nov 12, 2007 3.271 3.271 3.271 3.271 1,528 +0.00(+0.00%)
Nov 09, 2007 3.271 3.271 3.271 3.271 0 +0.00(+0.00%)
Nov 08, 2007 3.288 3.302 3.271 3.271 5,365 -0.02(-0.60%)
Nov 07, 2007 3.294 3.294 3.290 3.290 9,936 -0.08(-2.25%)
Nov 06, 2007 3.301 3.366 3.301 3.366 1,528 +0.06(+1.78%)
Nov 05, 2007 3.349 3.349 3.304 3.307 207,232 -0.05(-1.48%)
Nov 02, 2007 3.357 3.357 3.357 3.357 0 +0.00(+0.00%)
Nov 01, 2007 3.382 3.382 3.356 3.357 17,961 -0.04(-1.31%)
Oct 31, 2007 3.357 3.402 3.357 3.402 1,528 +0.02(+0.58%)
Oct 30, 2007 3.360 3.402 3.356 3.382 59,900 +0.03(+0.98%)
Oct 29, 2007 3.349 3.349 3.349 3.349 764 +0.00(+0.00%)
Oct 26, 2007 3.349 3.349 3.349 3.349 1,528 -0.00(-0.00%)
Oct 25, 2007 3.349 3.353 3.349 3.349 5,503 -0.03(-0.77%)
Oct 24, 2007 3.376 3.376 3.376 3.376 0 +0.00(+0.00%)
Oct 23, 2007 3.376 3.376 3.376 3.376 13,910 -0.07(-2.09%)
Oct 19, 2007 3.447 3.447 3.447 3.447 2,262 +0.13(+3.94%)
Oct 18, 2007 3.402 3.402 3.317 3.317 15,110 -0.09(-2.50%)
Oct 17, 2007 3.408 3.408 3.395 3.402 33,370 -0.01(-0.19%)
Oct 16, 2007 3.408 3.408 3.408 3.408 764 -0.01(-0.19%)
Oct 15, 2007 3.415 3.415 3.415 3.415 0 +0.00(+0.00%)
Oct 12, 2007 3.441 3.441 3.415 3.415 2,407 +0.01(+0.19%)
Oct 11, 2007 3.408 3.408 3.408 3.408 2,292 -0.03(-0.91%)
Oct 10, 2007 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Oct 09, 2007 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Oct 08, 2007 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Oct 05, 2007 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Oct 04, 2007 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Oct 03, 2007 3.408 3.440 3.408 3.440 5,350 +0.03(+0.92%)
Oct 02, 2007 3.408 3.408 3.408 3.408 2,445 -0.03(-0.99%)
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.