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

Horizon Bancorp (NQ: HBNC )

12.67 -0.03 (-0.24%)
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 (%)
Oct 30, 2020 10.62 10.93 10.56 10.74 204,959 +0.18(+1.72%)
Oct 29, 2020 10.34 10.60 10.18 10.56 231,665 +0.29(+2.83%)
Oct 28, 2020 10.39 10.55 10.26 10.27 238,781 -0.16(-1.54%)
Oct 27, 2020 10.69 10.70 10.39 10.43 170,733 -0.34(-3.14%)
Oct 26, 2020 10.79 10.79 10.56 10.76 110,313 -0.20(-1.82%)
Oct 23, 2020 10.90 11.02 10.74 10.96 101,267 +0.16(+1.48%)
Oct 22, 2020 10.48 10.89 10.44 10.80 113,328 +0.27(+2.59%)
Oct 21, 2020 10.38 10.55 10.27 10.53 73,951 +0.14(+1.33%)
Oct 20, 2020 10.34 10.55 10.20 10.39 116,020 +0.19(+1.82%)
Oct 19, 2020 10.30 10.38 10.18 10.21 139,498 -0.01(-0.13%)
Oct 16, 2020 10.07 10.35 9.864 10.22 161,080 +0.16(+1.55%)
Oct 15, 2020 9.526 10.12 9.526 10.06 117,762 +0.42(+4.36%)
Oct 14, 2020 9.985 10.07 9.630 9.643 134,195 -0.31(-3.09%)
Oct 13, 2020 10.34 10.34 9.907 9.951 170,730 -0.42(-4.01%)
Oct 12, 2020 10.12 10.39 10.08 10.37 104,403 +0.26(+2.57%)
Oct 09, 2020 10.17 10.19 10.04 10.11 126,093 +0.06(+0.56%)
Oct 08, 2020 9.959 10.12 9.682 10.05 136,904 +0.20(+2.07%)
Oct 07, 2020 9.699 9.942 9.682 9.847 203,609 +0.25(+2.62%)
Oct 06, 2020 9.370 9.829 9.223 9.596 254,727 +0.36(+3.84%)
Oct 05, 2020 8.825 9.275 8.825 9.240 111,202 +0.20(+2.20%)
Oct 02, 2020 8.582 9.059 8.530 9.041 88,103 +0.24(+2.76%)
Oct 01, 2020 8.704 8.833 8.548 8.799 185,804 +0.16(+1.91%)
Sep 30, 2020 8.643 8.797 8.583 8.634 138,945 +0.04(+0.50%)
Sep 29, 2020 8.746 9.170 8.352 8.591 120,527 -0.13(-1.47%)
Sep 28, 2020 8.343 8.797 8.266 8.720 227,096 +0.51(+6.26%)
Sep 25, 2020 8.069 8.232 8.061 8.206 235,005 +0.06(+0.74%)
Sep 24, 2020 8.215 8.395 8.069 8.146 149,167 -0.02(-0.21%)
Sep 23, 2020 8.189 8.532 8.095 8.164 264,330 -0.02(-0.21%)
Sep 22, 2020 8.369 8.506 8.121 8.181 233,449 -0.16(-1.95%)
Sep 21, 2020 8.583 8.660 8.258 8.343 232,598 -0.51(-5.80%)
Sep 18, 2020 8.925 8.934 8.668 8.857 422,098 +0.03(+0.39%)
Sep 17, 2020 8.823 8.925 8.797 8.823 105,601 -0.15(-1.72%)
Sep 16, 2020 8.951 9.079 8.883 8.977 166,733 +0.05(+0.58%)
Sep 15, 2020 9.190 9.190 8.908 8.925 83,510 -0.21(-2.25%)
Sep 14, 2020 9.096 9.190 9.002 9.131 138,711 +0.10(+1.14%)
Sep 11, 2020 9.199 9.208 8.977 9.028 121,300 -0.13(-1.40%)
Sep 10, 2020 9.327 9.404 9.096 9.156 140,617 -0.09(-1.02%)
Sep 09, 2020 9.336 9.383 9.122 9.250 170,435 -0.04(-0.46%)
Sep 08, 2020 9.507 9.601 9.122 9.293 142,393 -0.27(-2.86%)
Sep 04, 2020 9.790 9.841 9.439 9.567 134,505 +0.02(+0.18%)
Sep 03, 2020 9.533 9.832 9.507 9.550 140,809 +0.04(+0.40%)
Sep 02, 2020 9.507 9.610 9.370 9.511 155,658 -0.03(-0.31%)
Sep 01, 2020 9.524 9.618 9.327 9.541 158,014 -0.03(-0.27%)
Aug 31, 2020 9.627 9.704 9.516 9.567 227,334 +0.00(+0.00%)
Aug 28, 2020 9.558 9.611 9.464 9.567 127,961 +0.11(+1.18%)
Aug 27, 2020 9.413 9.653 9.387 9.456 114,305 +0.10(+1.10%)
Aug 26, 2020 9.499 9.541 9.233 9.353 196,579 -0.18(-1.89%)
Aug 25, 2020 9.524 9.687 9.473 9.533 147,665 -0.03(-0.36%)
Aug 24, 2020 9.319 9.576 9.216 9.567 78,678 +0.31(+3.33%)
Aug 21, 2020 9.327 9.464 9.173 9.259 164,655 -0.15(-1.55%)
Aug 20, 2020 9.302 9.464 9.259 9.404 156,390 -0.04(-0.45%)
Aug 19, 2020 9.387 9.601 9.379 9.447 102,985 +0.07(+0.73%)
Aug 18, 2020 9.584 9.584 9.353 9.379 194,350 -0.19(-1.97%)
Aug 17, 2020 9.627 9.678 9.464 9.567 104,667 -0.11(-1.15%)
Aug 14, 2020 9.464 9.798 9.430 9.678 62,870 +0.11(+1.16%)
Aug 13, 2020 9.695 9.704 9.251 9.567 98,626 -0.23(-2.36%)
Aug 12, 2020 10.05 10.14 9.558 9.798 114,950 -0.03(-0.26%)
Aug 11, 2020 9.584 10.05 9.584 9.824 127,585 +0.27(+2.78%)
Aug 10, 2020 9.379 9.790 9.302 9.558 109,600 +0.26(+2.76%)
Aug 07, 2020 8.959 9.327 8.805 9.302 141,634 +0.27(+2.94%)
Aug 06, 2020 8.917 9.079 8.848 9.036 128,314 +0.08(+0.86%)
Aug 05, 2020 8.780 9.002 8.711 8.959 142,571 +0.33(+3.77%)
Aug 04, 2020 8.600 8.651 8.433 8.634 158,664 +0.06(+0.65%)
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.