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

Horizon Bancorp (NQ: HBNC )

12.45 +0.28 (+2.30%)
Streaming Delayed Price Updated: 3:59 PM 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, 2020 9.417 10.20 9.324 9.629 286,230 -0.58(-5.64%)
Apr 29, 2020 9.722 10.33 9.561 10.20 306,378 +0.75(+7.97%)
Apr 28, 2020 9.502 9.857 9.316 9.451 151,350 +0.08(+0.90%)
Apr 27, 2020 8.715 9.418 8.495 9.367 246,688 +0.70(+8.11%)
Apr 24, 2020 8.563 8.876 8.351 8.664 182,243 +0.12(+1.39%)
Apr 23, 2020 8.064 8.732 8.021 8.546 235,095 +0.52(+6.54%)
Apr 22, 2020 8.300 8.351 7.903 8.021 128,075 -0.08(-1.04%)
Apr 21, 2020 8.131 8.326 7.894 8.106 156,285 -0.38(-4.49%)
Apr 20, 2020 8.199 8.681 7.920 8.487 212,796 -0.02(-0.20%)
Apr 17, 2020 8.182 8.740 8.106 8.504 247,955 +0.85(+11.17%)
Apr 16, 2020 7.877 8.055 7.446 7.649 287,493 -0.25(-3.11%)
Apr 15, 2020 8.174 8.250 7.860 7.894 157,924 -0.62(-7.26%)
Apr 14, 2020 9.290 9.307 8.385 8.512 159,377 -0.57(-6.24%)
Apr 13, 2020 9.400 9.400 8.817 9.079 166,033 -0.41(-4.28%)
Apr 09, 2020 8.800 9.544 8.766 9.485 206,235 +0.98(+11.54%)
Apr 08, 2020 8.030 8.597 8.030 8.504 142,024 +0.58(+7.26%)
Apr 07, 2020 8.157 8.347 7.776 7.928 387,966 -0.07(-0.85%)
Apr 06, 2020 8.021 8.224 7.708 7.996 242,339 +0.35(+4.54%)
Apr 03, 2020 7.835 7.960 7.497 7.649 158,724 -0.21(-2.69%)
Apr 02, 2020 7.598 8.000 7.581 7.860 276,875 +0.31(+4.15%)
Apr 01, 2020 7.831 7.956 7.497 7.547 194,445 -0.68(-8.32%)
Mar 31, 2020 7.998 8.374 7.996 8.232 287,120 +0.09(+1.13%)
Mar 30, 2020 8.032 8.277 7.881 8.140 216,206 +0.10(+1.25%)
Mar 27, 2020 7.764 8.353 7.639 8.040 171,639 -0.12(-1.43%)
Mar 26, 2020 7.589 8.157 7.514 8.157 188,988 +0.63(+8.44%)
Mar 25, 2020 7.572 7.723 7.272 7.522 344,603 +0.01(+0.11%)
Mar 24, 2020 7.272 7.668 6.971 7.514 334,186 +0.71(+10.43%)
Mar 23, 2020 6.796 7.439 6.195 6.804 258,291 +0.15(+2.26%)
Mar 20, 2020 7.497 7.673 6.587 6.654 412,271 -0.86(-11.44%)
Mar 19, 2020 7.305 7.984 7.046 7.514 326,754 +0.12(+1.58%)
Mar 18, 2020 8.065 8.399 7.339 7.397 193,235 -1.34(-15.38%)
Mar 17, 2020 8.140 8.758 7.739 8.741 264,285 +0.67(+8.27%)
Mar 16, 2020 8.867 9.175 8.065 8.073 213,518 -1.93(-19.28%)
Mar 13, 2020 9.551 10.04 8.975 10.00 208,650 +1.16(+13.13%)
Mar 12, 2020 9.317 9.593 8.766 8.841 203,412 -1.19(-11.90%)
Mar 11, 2020 10.19 10.52 9.891 10.04 129,727 -0.60(-5.65%)
Mar 10, 2020 10.72 10.98 10.31 10.64 148,818 +0.22(+2.08%)
Mar 09, 2020 11.30 11.58 10.35 10.42 170,122 -1.59(-13.27%)
Mar 06, 2020 11.95 12.23 11.76 12.01 126,004 -0.23(-1.91%)
Mar 05, 2020 12.67 12.88 12.06 12.25 184,609 -0.73(-5.60%)
Mar 04, 2020 12.85 13.00 12.55 12.97 102,486 +0.18(+1.44%)
Mar 03, 2020 13.14 13.33 12.77 12.79 110,910 -0.41(-3.10%)
Mar 02, 2020 12.61 13.26 12.44 13.20 150,431 +0.66(+5.26%)
Feb 28, 2020 12.75 12.95 12.32 12.54 277,522 -0.57(-4.33%)
Feb 27, 2020 13.27 13.63 13.08 13.11 113,453 -0.37(-2.76%)
Feb 26, 2020 13.53 13.68 13.46 13.48 61,975 +0.03(+0.22%)
Feb 25, 2020 13.83 13.97 13.39 13.45 81,925 -0.43(-3.13%)
Feb 24, 2020 13.84 13.95 13.60 13.88 79,271 -0.28(-1.97%)
Feb 21, 2020 14.23 14.23 14.11 14.16 73,303 -0.07(-0.50%)
Feb 20, 2020 14.15 14.25 14.11 14.23 77,164 +0.08(+0.59%)
Feb 19, 2020 14.16 14.26 14.15 14.15 71,988 -0.02(-0.12%)
Feb 18, 2020 14.18 14.23 14.10 14.17 60,809 -0.08(-0.59%)
Feb 14, 2020 14.36 14.38 14.20 14.25 62,762 -0.11(-0.76%)
Feb 13, 2020 14.25 14.45 14.25 14.36 60,039 +0.07(+0.50%)
Feb 12, 2020 14.48 14.48 14.25 14.29 47,550 -0.11(-0.78%)
Feb 11, 2020 14.35 14.59 14.35 14.40 58,421 +0.09(+0.64%)
Feb 10, 2020 14.39 14.41 14.24 14.31 57,540 -0.12(-0.81%)
Feb 07, 2020 14.62 14.62 14.40 14.43 36,412 -0.24(-1.65%)
Feb 06, 2020 14.90 14.93 14.64 14.67 65,150 -0.15(-0.99%)
Feb 05, 2020 14.59 14.84 14.55 14.82 70,235 +0.38(+2.63%)
Feb 04, 2020 14.41 14.52 14.33 14.44 107,141 +0.17(+1.17%)
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.