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 29, 2014 7.246 7.272 7.272 7.272 62,442 +0.02(+0.23%)
Aug 28, 2014 7.173 7.255 7.255 7.255 42,485 +0.00(+0.00%)
Aug 27, 2014 7.114 7.272 7.104 7.255 35,232 -0.02(-0.27%)
Aug 26, 2014 7.223 7.298 7.196 7.275 42,558 +0.06(+0.77%)
Aug 25, 2014 7.292 7.292 7.219 7.219 18,333 -0.05(-0.68%)
Aug 22, 2014 7.249 7.239 7.193 7.269 28,306 +0.03(+0.41%)
Aug 21, 2014 7.164 7.265 7.141 7.239 44,206 +0.04(+0.59%)
Aug 20, 2014 7.192 7.192 7.164 7.196 27,575 -0.05(-0.72%)
Aug 19, 2014 7.210 7.298 7.210 7.249 50,965 +0.03(+0.36%)
Aug 18, 2014 7.226 7.295 7.124 7.223 81,166 +0.06(+0.82%)
Aug 15, 2014 7.246 7.246 7.157 7.164 50,054 -0.02(-0.32%)
Aug 14, 2014 7.177 7.200 7.157 7.187 9,613 +0.02(+0.27%)
Aug 13, 2014 7.111 7.206 7.111 7.167 36,938 +0.01(+0.09%)
Aug 12, 2014 7.265 7.265 7.121 7.160 45,899 -0.15(-2.07%)
Aug 11, 2014 7.262 7.364 7.256 7.311 36,493 +0.05(+0.63%)
Aug 08, 2014 7.236 7.301 7.226 7.265 35,510 +0.04(+0.55%)
Aug 07, 2014 7.242 7.292 7.210 7.226 83,097 +0.00(+0.05%)
Aug 06, 2014 7.144 7.301 7.141 7.223 147,522 +0.08(+1.10%)
Aug 05, 2014 7.091 7.177 7.091 7.144 71,166 +0.05(+0.65%)
Aug 04, 2014 7.022 7.131 7.022 7.098 97,410 +0.07(+0.98%)
Aug 01, 2014 7.022 7.081 6.980 7.029 64,669 +0.03(+0.42%)
Jul 31, 2014 6.976 7.032 6.960 6.999 129,368 -0.01(-0.09%)
Jul 30, 2014 6.967 7.039 6.963 7.006 67,444 +0.08(+1.19%)
Jul 29, 2014 6.967 7.006 6.911 6.924 38,918 -0.02(-0.33%)
Jul 28, 2014 6.953 6.993 6.947 6.947 40,889 +0.02(+0.33%)
Jul 25, 2014 6.891 7.009 6.891 6.924 57,392 -0.03(-0.38%)
Jul 24, 2014 7.003 7.180 6.904 6.950 147,580 +0.09(+1.24%)
Jul 23, 2014 6.829 6.884 6.799 6.865 58,641 +0.05(+0.77%)
Jul 22, 2014 6.806 6.861 6.779 6.812 31,693 +0.03(+0.48%)
Jul 21, 2014 6.818 6.842 6.763 6.779 19,622 -0.06(-0.91%)
Jul 18, 2014 6.760 6.871 6.760 6.842 60,081 +0.06(+0.82%)
Jul 17, 2014 6.812 6.884 6.776 6.786 68,741 -0.08(-1.20%)
Jul 16, 2014 6.950 6.950 6.812 6.868 58,945 -0.02(-0.33%)
Jul 15, 2014 7.091 7.091 6.848 6.891 93,347 -0.18(-2.60%)
Jul 14, 2014 7.081 7.147 6.901 7.075 46,259 +0.06(+0.84%)
Jul 11, 2014 7.032 7.042 6.947 7.016 29,743 +0.00(+0.00%)
Jul 10, 2014 7.039 7.065 6.858 7.016 76,837 -0.15(-2.11%)
Jul 09, 2014 7.154 7.206 7.141 7.167 30,971 +0.03(+0.46%)
Jul 08, 2014 7.157 7.252 7.072 7.134 86,661 -0.03(-0.37%)
Jul 07, 2014 7.255 7.393 7.157 7.160 53,770 -0.10(-1.31%)
Jul 03, 2014 7.269 7.255 7.255 7.255 27,413 +0.02(+0.32%)
Jul 02, 2014 7.374 7.374 7.190 7.232 22,936 -0.04(-0.59%)
Jul 01, 2014 7.177 7.393 6.986 7.275 62,396 +0.15(+2.07%)
Jun 30, 2014 7.127 7.140 7.016 7.127 68,050 -0.05(-0.68%)
Jun 27, 2014 6.997 7.180 6.984 7.176 234,618 +0.11(+1.62%)
Jun 26, 2014 6.866 7.062 6.860 7.062 90,900 +0.18(+2.56%)
Jun 25, 2014 6.870 6.987 6.788 6.886 107,422 -0.02(-0.24%)
Jun 24, 2014 6.958 7.030 6.873 6.902 104,404 -0.07(-0.98%)
Jun 23, 2014 7.033 7.098 6.919 6.971 58,446 -0.02(-0.23%)
Jun 20, 2014 7.007 7.098 6.935 6.987 152,441 +0.04(+0.52%)
Jun 19, 2014 6.948 7.013 6.938 6.951 39,911 -0.06(-0.84%)
Jun 18, 2014 7.056 7.072 6.919 7.010 88,565 -0.04(-0.56%)
Jun 17, 2014 6.948 7.088 6.919 7.049 81,002 +0.10(+1.46%)
Jun 16, 2014 7.065 7.105 6.857 6.948 53,773 -0.07(-0.93%)
Jun 13, 2014 7.111 7.278 6.974 7.013 94,405 -0.05(-0.74%)
Jun 12, 2014 6.945 7.304 6.928 7.065 166,371 -0.05(-0.69%)
Jun 11, 2014 7.108 7.382 6.902 7.114 99,798 -0.03(-0.41%)
Jun 10, 2014 7.069 7.198 7.069 7.144 41,480 +0.22(+3.11%)
Jun 06, 2014 6.804 7.082 6.801 6.928 72,854 +0.10(+1.48%)
Jun 05, 2014 6.651 6.834 6.595 6.827 61,633 +0.19(+2.90%)
Jun 04, 2014 6.589 6.715 6.563 6.635 64,734 +0.01(+0.10%)
Jun 03, 2014 6.684 6.801 6.592 6.628 93,204 -0.12(-1.79%)
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.