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

Horizon Bancorp (NQ: HBNC )

12.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 30, 2009 1.633 1.635 1.609 1.609 144,718 -0.03(-1.60%)
Jan 29, 2009 1.662 1.662 1.635 1.635 11,464 -0.09(-5.23%)
Jan 28, 2009 1.726 1.726 1.726 1.726 15,286 +0.09(+5.52%)
Jan 27, 2009 1.603 1.635 1.583 1.635 16,517 +0.00(+0.00%)
Jan 26, 2009 1.630 1.655 1.629 1.635 70,318 +0.01(+0.32%)
Jan 23, 2009 1.664 1.668 1.609 1.630 179,174 -0.03(-1.89%)
Jan 22, 2009 1.662 1.662 1.662 1.662 5,411 -0.01(-0.39%)
Jan 21, 2009 1.668 1.668 1.668 1.668 4,585 -0.03(-1.77%)
Jan 20, 2009 1.668 1.706 1.642 1.698 38,980 +0.06(+3.43%)
Jan 16, 2009 1.626 1.642 1.622 1.642 9,171 -0.07(-4.05%)
Jan 15, 2009 1.711 1.711 1.711 1.711 764 -0.02(-0.98%)
Jan 13, 2009 1.635 1.728 1.728 1.728 9,936 +0.09(+5.68%)
Jan 08, 2009 1.635 1.635 1.635 1.635 0 +0.00(+0.00%)
Jan 07, 2009 1.635 1.635 1.635 1.635 3,821 +0.00(+0.00%)
Jan 06, 2009 1.637 1.637 1.635 1.635 4,700 +0.00(+0.00%)
Jan 05, 2009 1.655 1.655 1.635 1.635 24,458 +0.00(+0.00%)
Jan 02, 2009 1.668 1.668 1.635 1.635 1,528 +0.00(+0.00%)
Dec 31, 2008 1.668 1.668 1.635 1.635 1,528 +0.03(+1.71%)
Dec 30, 2008 1.706 1.706 1.570 1.608 39,745 -0.10(-5.82%)
Dec 29, 2008 1.693 1.707 1.681 1.707 54,611 +0.02(+1.01%)
Dec 26, 2008 1.694 1.694 1.690 1.690 2,468 -0.00(-0.04%)
Dec 22, 2008 1.723 1.829 1.690 1.691 23,250 -0.01(-0.58%)
Dec 19, 2008 1.799 1.799 1.701 1.701 3,607 -0.01(-0.38%)
Dec 18, 2008 1.707 1.707 1.707 1.707 0 +0.00(+0.00%)
Dec 17, 2008 1.707 1.707 1.707 1.707 764 -0.15(-7.90%)
Dec 16, 2008 1.854 1.854 1.854 1.854 764 -0.03(-1.60%)
Dec 10, 2008 1.884 1.884 1.884 1.884 0 +0.00(+0.00%)
Dec 09, 2008 1.837 1.884 1.837 1.884 319,979 -0.07(-3.69%)
Dec 08, 2008 1.832 1.956 1.832 1.956 2,300 -0.01(-0.32%)
Dec 04, 2008 1.834 1.962 1.962 1.962 13,757 +0.12(+6.69%)
Dec 03, 2008 1.884 1.962 1.840 1.840 97,352 +0.01(+0.50%)
Dec 02, 2008 1.830 1.850 1.830 1.830 3,317 -0.00(-0.07%)
Dec 01, 2008 1.832 1.832 1.832 1.832 1,528 +0.00(+0.00%)
Nov 28, 2008 1.832 1.832 1.832 1.832 0 +0.00(+0.00%)
Nov 26, 2008 1.832 1.832 1.832 1.832 1,146 -0.00(-0.07%)
Nov 25, 2008 2.159 2.159 1.833 1.833 1,536 -0.03(-1.48%)
Nov 24, 2008 2.019 2.019 1.860 1.860 3,057 -0.06(-3.27%)
Nov 21, 2008 1.962 1.962 1.845 1.923 11,755 +0.09(+4.79%)
Nov 20, 2008 1.962 1.963 1.835 1.835 3,821 -0.23(-11.22%)
Nov 18, 2008 2.190 2.067 2.067 2.067 85,604 -0.09(-4.24%)
Nov 17, 2008 2.095 2.159 2.093 2.159 28,807 +0.00(+0.00%)
Nov 14, 2008 2.163 2.163 2.159 2.159 3,057 +0.06(+2.68%)
Nov 13, 2008 2.224 2.224 2.099 2.103 6,313 -0.02(-1.11%)
Nov 12, 2008 2.093 2.126 2.093 2.126 2,292 +0.02(+0.87%)
Nov 11, 2008 2.121 2.121 2.108 2.108 1,528 -0.21(-9.03%)
Nov 07, 2008 2.317 2.317 2.317 2.317 0 +0.00(+0.00%)
Nov 06, 2008 2.316 2.317 2.316 2.317 2,292 -0.01(-0.45%)
Nov 04, 2008 2.093 2.328 2.328 2.328 37,452 +0.17(+8.08%)
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.