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

Horizon Bancorp (NQ: HBNC )

12.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2015 9.102 9.102 8.748 8.818 86,168 -0.25(-2.79%)
Oct 29, 2015 9.106 9.207 9.048 9.072 39,360 -0.07(-0.74%)
Oct 28, 2015 8.984 9.173 8.903 9.139 188,558 +0.18(+1.96%)
Oct 27, 2015 9.106 9.106 8.889 8.964 137,847 -0.19(-2.03%)
Oct 26, 2015 9.173 9.308 9.102 9.150 59,590 -0.00(-0.04%)
Oct 23, 2015 8.987 9.194 8.947 9.153 120,204 +0.15(+1.69%)
Oct 22, 2015 9.014 9.089 8.967 9.001 70,760 +0.05(+0.53%)
Oct 21, 2015 8.984 9.023 8.873 8.954 54,156 +0.00(+0.04%)
Oct 20, 2015 8.944 9.038 8.906 8.950 46,615 -0.01(-0.15%)
Oct 19, 2015 8.869 9.035 8.866 8.964 89,193 +0.03(+0.30%)
Oct 16, 2015 8.829 8.954 8.556 8.937 75,300 +0.15(+1.73%)
Oct 15, 2015 8.589 8.785 8.565 8.785 72,835 +0.26(+3.05%)
Oct 14, 2015 8.555 8.585 8.514 8.525 97,296 -0.05(-0.59%)
Oct 13, 2015 8.535 8.700 8.447 8.575 49,133 -0.01(-0.16%)
Oct 12, 2015 8.362 8.592 8.222 8.589 79,645 +0.28(+3.42%)
Oct 09, 2015 8.312 8.332 8.220 8.305 144,950 +0.02(+0.20%)
Oct 08, 2015 8.197 8.386 8.048 8.288 36,247 +0.13(+1.57%)
Oct 07, 2015 8.254 8.302 8.126 8.160 37,978 +0.08(+0.96%)
Oct 06, 2015 8.177 8.177 8.055 8.082 43,332 -0.15(-1.85%)
Oct 05, 2015 8.136 8.356 7.999 8.234 68,460 +0.14(+1.71%)
Oct 02, 2015 8.021 8.193 7.683 8.095 354,206 +0.13(+1.61%)
Oct 01, 2015 8.048 8.048 7.910 7.967 77,333 -0.06(-0.72%)
Sep 30, 2015 8.058 8.082 7.997 8.024 55,701 +0.05(+0.68%)
Sep 29, 2015 8.148 8.148 7.829 7.970 67,266 -0.14(-1.70%)
Sep 28, 2015 8.370 8.410 8.098 8.108 78,736 -0.30(-3.59%)
Sep 25, 2015 8.477 8.477 8.290 8.410 82,355 -0.08(-0.95%)
Sep 24, 2015 8.481 8.534 8.340 8.491 75,597 -0.01(-0.08%)
Sep 23, 2015 8.373 8.524 8.343 8.498 69,417 +0.08(+1.00%)
Sep 22, 2015 8.447 8.548 8.393 8.414 71,642 -0.08(-0.91%)
Sep 21, 2015 8.393 8.501 8.313 8.491 76,580 +0.17(+2.02%)
Sep 18, 2015 8.259 8.326 8.242 8.323 154,051 +0.04(+0.45%)
Sep 17, 2015 8.202 8.320 7.977 8.286 97,397 +0.08(+0.98%)
Sep 16, 2015 8.148 8.296 8.001 8.205 42,848 +0.06(+0.74%)
Sep 15, 2015 8.108 8.189 8.075 8.145 23,330 +0.01(+0.17%)
Sep 14, 2015 8.064 8.316 8.004 8.132 31,584 +0.08(+1.00%)
Sep 11, 2015 7.991 8.064 7.940 8.051 51,846 +0.01(+0.13%)
Sep 10, 2015 8.058 8.058 7.937 8.041 41,827 -0.00(-0.04%)
Sep 09, 2015 8.085 8.085 7.856 8.044 149,807 +0.03(+0.34%)
Sep 08, 2015 7.974 8.034 7.829 8.017 111,336 +0.10(+1.27%)
Sep 04, 2015 7.890 7.917 7.917 7.917 36,635 -0.03(-0.34%)
Sep 03, 2015 8.021 8.041 7.840 7.944 87,752 -0.04(-0.50%)
Sep 02, 2015 8.038 8.038 7.900 7.984 35,709 +0.07(+0.89%)
Sep 01, 2015 7.846 7.947 7.846 7.913 106,916 -0.02(-0.25%)
Aug 31, 2015 7.846 7.974 7.846 7.934 71,278 +0.02(+0.25%)
Aug 28, 2015 7.789 7.913 7.756 7.913 47,742 +0.08(+1.07%)
Aug 27, 2015 7.853 7.880 7.722 7.829 48,695 +0.02(+0.26%)
Aug 26, 2015 7.739 7.809 7.578 7.809 73,316 +0.22(+2.92%)
Aug 25, 2015 8.024 8.038 7.470 7.588 92,467 -0.18(-2.33%)
Aug 24, 2015 7.819 8.128 7.729 7.769 136,993 -0.39(-4.77%)
Aug 21, 2015 8.004 8.246 7.897 8.158 103,124 -0.01(-0.08%)
Aug 20, 2015 8.340 8.511 8.165 8.165 97,492 -0.28(-3.34%)
Aug 19, 2015 8.360 8.494 8.330 8.447 52,511 +0.10(+1.17%)
Aug 18, 2015 8.249 8.457 8.249 8.350 79,779 -0.02(-0.28%)
Aug 17, 2015 8.330 8.373 8.158 8.373 76,806 +0.03(+0.36%)
Aug 14, 2015 8.310 8.628 8.145 8.343 73,467 +0.00(+0.00%)
Aug 13, 2015 8.367 8.380 8.219 8.343 57,494 -0.07(-0.84%)
Aug 12, 2015 8.346 8.430 8.192 8.414 36,945 +0.02(+0.24%)
Aug 11, 2015 8.440 8.498 8.367 8.393 69,390 -0.07(-0.79%)
Aug 10, 2015 8.487 8.629 8.400 8.461 134,607 +0.03(+0.36%)
Aug 07, 2015 8.410 8.561 8.410 8.430 162,808 +0.02(+0.28%)
Aug 06, 2015 8.360 8.430 8.259 8.407 61,774 +0.04(+0.48%)
Aug 05, 2015 8.310 8.434 8.293 8.367 120,948 +0.05(+0.56%)
Aug 04, 2015 8.175 8.400 8.115 8.320 63,978 +0.12(+1.52%)
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.