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

Horizon Bancorp (NQ: HBNC )

12.24 -0.43 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 29, 2023 14.16 14.35 13.93 13.96 140,985 -0.26(-1.85%)
Dec 28, 2023 14.11 14.30 13.88 14.22 109,235 +0.00(+0.00%)
Dec 27, 2023 14.24 14.28 13.52 14.22 125,816 -0.07(-0.48%)
Dec 26, 2023 13.97 14.32 13.74 14.29 117,906 +0.45(+3.24%)
Dec 22, 2023 13.87 13.96 13.76 13.84 163,044 +0.15(+1.07%)
Dec 21, 2023 13.63 13.72 13.49 13.70 171,385 +0.18(+1.30%)
Dec 20, 2023 13.51 14.02 13.33 13.52 164,750 -0.11(-0.79%)
Dec 19, 2023 13.43 13.74 13.41 13.63 172,496 +0.33(+2.49%)
Dec 18, 2023 13.54 13.58 13.26 13.30 146,223 -0.20(-1.45%)
Dec 15, 2023 13.86 14.11 13.42 13.49 623,688 -0.32(-2.33%)
Dec 14, 2023 13.69 14.34 13.58 13.82 300,168 +0.34(+2.53%)
Dec 13, 2023 12.11 13.50 11.81 13.47 562,434 +1.77(+15.08%)
Dec 12, 2023 11.90 11.90 11.61 11.71 324,134 -0.14(-1.15%)
Dec 11, 2023 11.91 12.01 11.81 11.84 152,770 -0.11(-0.90%)
Dec 08, 2023 11.75 12.10 11.47 11.95 123,801 +0.19(+1.58%)
Dec 07, 2023 11.41 11.77 11.24 11.77 87,384 +0.39(+3.43%)
Dec 06, 2023 11.42 11.83 11.32 11.38 153,994 +0.08(+0.69%)
Dec 05, 2023 11.53 11.60 11.27 11.30 147,714 -0.24(-2.11%)
Dec 04, 2023 11.31 11.68 11.31 11.54 182,841 +0.17(+1.46%)
Dec 01, 2023 10.62 11.38 10.52 11.38 177,491 +0.75(+7.07%)
Nov 30, 2023 10.97 10.97 10.59 10.62 163,728 -0.22(-2.07%)
Nov 29, 2023 10.71 11.02 10.71 10.85 202,318 +0.24(+2.30%)
Nov 28, 2023 10.54 10.62 10.39 10.61 114,302 +0.07(+0.65%)
Nov 27, 2023 10.80 10.80 10.51 10.54 263,513 -0.34(-3.14%)
Nov 24, 2023 10.82 10.95 10.78 10.88 35,108 +0.06(+0.54%)
Nov 22, 2023 10.86 10.87 10.73 10.82 100,137 +0.11(+1.00%)
Nov 21, 2023 10.90 10.93 10.71 10.71 128,428 -0.25(-2.31%)
Nov 20, 2023 10.94 11.00 10.81 10.97 111,944 +0.02(+0.18%)
Nov 17, 2023 10.78 11.05 10.78 10.95 143,954 +0.34(+3.22%)
Nov 16, 2023 10.78 10.78 10.50 10.61 116,357 -0.26(-2.42%)
Nov 15, 2023 10.77 11.07 10.77 10.87 126,806 +0.06(+0.54%)
Nov 14, 2023 10.16 10.83 10.11 10.81 218,837 +1.12(+11.58%)
Nov 13, 2023 9.620 9.737 9.542 9.688 87,029 +0.00(+0.00%)
Nov 10, 2023 9.786 9.786 9.532 9.688 106,004 -0.01(-0.10%)
Nov 09, 2023 10.02 10.02 9.673 9.698 111,527 -0.26(-2.64%)
Nov 08, 2023 10.08 10.08 9.776 9.961 118,366 -0.17(-1.64%)
Nov 07, 2023 10.12 10.28 9.903 10.13 109,313 -0.05(-0.48%)
Nov 06, 2023 10.34 10.34 10.02 10.18 105,236 -0.16(-1.51%)
Nov 03, 2023 10.24 10.42 10.13 10.33 169,834 +0.49(+4.95%)
Nov 02, 2023 9.376 9.864 9.278 9.844 166,640 +0.60(+6.55%)
Nov 01, 2023 9.269 9.444 9.122 9.239 132,694 -0.02(-0.21%)
Oct 31, 2023 9.230 9.503 9.122 9.259 114,748 +0.04(+0.42%)
Oct 30, 2023 9.220 9.347 9.122 9.220 136,419 +0.12(+1.29%)
Oct 27, 2023 9.434 9.434 8.995 9.103 188,763 -0.34(-3.62%)
Oct 26, 2023 9.591 9.913 9.398 9.444 249,009 -0.02(-0.21%)
Oct 25, 2023 9.317 9.483 9.181 9.464 105,276 +0.10(+1.04%)
Oct 24, 2023 9.610 9.727 9.269 9.366 161,833 -0.14(-1.44%)
Oct 23, 2023 9.786 9.942 9.483 9.503 173,773 -0.33(-3.37%)
Oct 20, 2023 10.13 10.37 9.804 9.834 213,223 -0.28(-2.80%)
Oct 19, 2023 10.10 10.29 10.07 10.12 119,636 +0.05(+0.48%)
Oct 18, 2023 10.31 10.31 10.05 10.07 127,002 -0.31(-3.01%)
Oct 17, 2023 10.08 10.47 10.02 10.38 155,076 +0.24(+2.41%)
Oct 16, 2023 9.981 10.15 9.971 10.14 146,676 +0.30(+3.08%)
Oct 13, 2023 10.37 10.45 9.815 9.834 147,192 -0.43(-4.18%)
Oct 12, 2023 10.51 10.51 10.20 10.26 107,082 -0.21(-2.05%)
Oct 11, 2023 10.35 10.58 10.35 10.48 126,634 +0.15(+1.42%)
Oct 10, 2023 10.24 10.41 10.24 10.33 127,482 +0.14(+1.34%)
Oct 09, 2023 9.991 10.22 9.991 10.20 141,302 +0.15(+1.46%)
Oct 06, 2023 9.913 10.16 9.776 10.05 131,474 +0.05(+0.49%)
Oct 05, 2023 9.854 10.02 9.786 10.00 134,826 +0.19(+1.89%)
Oct 04, 2023 9.777 9.940 9.613 9.815 144,745 +0.07(+0.69%)
Oct 03, 2023 9.911 9.945 9.700 9.748 143,692 -0.21(-2.12%)
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.