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

Horizon Bancorp (NQ: HBNC )

12.33 +0.16 (+1.31%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 2, 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 (%)
Apr 30, 2010 2.859 2.945 2.819 2.902 112,175 +0.04(+1.52%)
Apr 29, 2010 2.784 2.922 2.775 2.859 18,494 -0.01(-0.44%)
Apr 28, 2010 2.902 2.902 2.783 2.871 40,476 -0.03(-1.07%)
Apr 27, 2010 2.910 2.938 2.902 2.902 7,587 -0.01(-0.36%)
Apr 26, 2010 2.953 2.953 2.913 2.913 4,547 -0.04(-1.21%)
Apr 22, 2010 2.949 2.949 2.949 2.949 0 -0.01(-0.44%)
Apr 21, 2010 2.896 3.007 2.887 2.962 76,056 +0.03(+0.99%)
Apr 20, 2010 2.925 2.933 2.910 2.933 26,954 -0.06(-1.90%)
Apr 19, 2010 2.863 3.004 2.813 2.989 40,226 +0.18(+6.29%)
Apr 16, 2010 2.763 2.817 2.763 2.813 8,231 +0.06(+2.25%)
Apr 15, 2010 2.755 2.755 2.731 2.751 3,031 -0.01(-0.52%)
Apr 14, 2010 2.768 2.770 2.765 2.765 3,031 +0.04(+1.35%)
Apr 13, 2010 2.770 2.770 2.723 2.728 10,232 +0.02(+0.63%)
Apr 12, 2010 2.770 2.770 2.683 2.711 9,997 +0.03(+1.08%)
Apr 09, 2010 2.681 2.682 2.598 2.682 19,108 +0.02(+0.74%)
Apr 08, 2010 2.638 2.678 2.638 2.662 6,878 +0.04(+1.34%)
Apr 07, 2010 2.617 2.627 2.617 2.627 9,599 +0.01(+0.40%)
Apr 06, 2010 2.554 2.617 2.554 2.617 44,277 +0.05(+1.83%)
Apr 05, 2010 2.551 2.584 2.532 2.570 58,119 +0.02(+0.81%)
Apr 01, 2010 2.550 2.549 2.549 2.549 42,038 +0.02(+0.94%)
Mar 31, 2010 2.513 2.525 2.513 2.525 14,484 +0.04(+1.79%)
Mar 30, 2010 2.481 2.481 2.481 2.481 1,528 -0.07(-2.77%)
Mar 29, 2010 2.516 2.551 2.499 2.551 17,915 +0.03(+1.30%)
Mar 26, 2010 2.511 2.551 2.511 2.519 22,929 +0.03(+1.32%)
Mar 25, 2010 2.461 2.486 2.461 2.486 16,815 +0.01(+0.53%)
Mar 24, 2010 2.460 2.492 2.460 2.473 19,253 -0.01(-0.58%)
Mar 23, 2010 2.460 2.487 2.460 2.487 21,554 +0.00(+0.05%)
Mar 22, 2010 2.460 2.486 2.460 2.486 16,815 +0.02(+0.80%)
Mar 19, 2010 2.460 2.466 2.460 2.466 38,063 +0.01(+0.27%)
Mar 17, 2010 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Mar 16, 2010 2.464 2.478 2.460 2.460 11,732 +0.00(+0.00%)
Mar 15, 2010 2.460 2.460 2.460 2.460 3,087 +0.01(+0.21%)
Mar 11, 2010 2.454 2.454 2.454 2.454 0 +0.00(+0.05%)
Mar 10, 2010 2.453 2.453 2.453 2.453 21,783 -0.00(-0.17%)
Mar 09, 2010 2.420 2.466 2.420 2.457 10,349 +0.00(+0.17%)
Mar 08, 2010 2.420 2.453 2.420 2.453 97,115 +0.05(+2.18%)
Mar 05, 2010 2.420 2.420 2.401 2.401 20,499 -0.02(-0.81%)
Mar 03, 2010 2.424 2.420 2.420 2.420 16,815 -0.01(-0.27%)
Mar 02, 2010 2.420 2.427 2.417 2.427 43,498 +0.00(+0.00%)
Mar 01, 2010 2.454 2.454 2.427 2.427 12,229 +0.01(+0.27%)
Feb 26, 2010 2.420 2.420 2.420 2.420 764 +0.00(+0.00%)
Feb 25, 2010 2.420 2.427 2.420 2.420 28,585 +0.01(+0.54%)
Feb 24, 2010 2.420 2.420 2.407 2.407 3,057 -0.01(-0.27%)
Feb 23, 2010 2.420 2.466 2.414 2.414 55,796 -0.00(-0.05%)
Feb 22, 2010 2.449 2.449 2.410 2.415 27,087 -0.03(-1.31%)
Feb 19, 2010 2.470 2.473 2.447 2.447 10,891 -0.01(-0.40%)
Feb 18, 2010 2.456 2.457 2.456 2.457 3,057 +0.00(+0.05%)
Feb 17, 2010 2.466 2.473 2.428 2.456 34,899 -0.01(-0.48%)
Feb 16, 2010 2.515 2.515 2.467 2.468 11,464 -0.04(-1.46%)
Feb 12, 2010 2.473 2.504 2.504 2.504 6,878 +0.03(+1.27%)
Feb 11, 2010 2.492 2.492 2.473 2.473 16,815 -0.02(-0.79%)
Feb 10, 2010 2.505 2.505 2.492 2.492 18,152 -0.01(-0.26%)
Feb 08, 2010 2.498 2.499 2.499 2.499 451,719 -0.01(-0.26%)
Feb 05, 2010 2.514 2.518 2.466 2.505 15,554 +0.03(+1.16%)
Feb 04, 2010 2.453 2.498 2.449 2.477 41,304 +0.00(+0.16%)
Feb 03, 2010 2.486 2.488 2.448 2.473 19,108 -0.01(-0.53%)
Feb 02, 2010 2.519 2.519 2.486 2.486 29,380 +0.01(+0.48%)
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.