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 (%)
Feb 29, 2016 8.363 8.499 8.156 8.221 83,558 -0.15(-1.83%)
Feb 26, 2016 8.482 8.533 8.346 8.374 47,915 -0.06(-0.68%)
Feb 25, 2016 8.228 8.489 8.228 8.431 30,833 +0.20(+2.48%)
Feb 24, 2016 8.156 8.251 8.112 8.228 79,469 +0.02(+0.21%)
Feb 23, 2016 8.200 8.329 8.200 8.211 66,838 -0.01(-0.08%)
Feb 22, 2016 8.122 8.401 8.114 8.217 101,165 +0.19(+2.41%)
Feb 19, 2016 8.014 8.251 8.014 8.024 40,250 +0.02(+0.21%)
Feb 18, 2016 8.126 8.146 8.007 8.007 36,308 -0.13(-1.63%)
Feb 17, 2016 8.231 8.268 8.085 8.139 48,333 -0.07(-0.91%)
Feb 16, 2016 8.350 8.419 8.204 8.214 42,769 -0.04(-0.49%)
Feb 12, 2016 8.238 8.255 8.255 8.255 24,138 +0.03(+0.37%)
Feb 11, 2016 8.143 8.299 8.143 8.224 40,862 +0.02(+0.25%)
Feb 10, 2016 8.323 8.323 8.180 8.204 59,040 -0.04(-0.45%)
Feb 09, 2016 8.217 8.445 8.153 8.241 38,904 -0.02(-0.25%)
Feb 08, 2016 8.153 8.326 8.075 8.262 73,370 +0.16(+1.93%)
Feb 05, 2016 8.153 8.180 7.445 8.105 131,156 -0.04(-0.54%)
Feb 04, 2016 8.153 8.204 8.102 8.149 64,833 +0.00(+0.00%)
Feb 03, 2016 8.360 8.360 7.901 8.149 127,211 -0.19(-2.28%)
Feb 02, 2016 8.442 8.496 8.296 8.340 70,373 -0.14(-1.68%)
Feb 01, 2016 8.625 8.703 8.465 8.482 135,710 -0.24(-2.73%)
Jan 29, 2016 8.442 8.717 8.394 8.720 204,591 +0.29(+3.42%)
Jan 28, 2016 8.418 8.464 8.374 8.431 121,512 +0.08(+1.02%)
Jan 27, 2016 8.489 8.510 8.290 8.346 158,097 -0.16(-1.92%)
Jan 26, 2016 8.724 8.751 8.387 8.510 69,010 -0.29(-3.24%)
Jan 25, 2016 8.832 8.917 8.618 8.795 110,676 -0.04(-0.46%)
Jan 22, 2016 8.968 8.968 8.713 8.836 85,015 +0.02(+0.23%)
Jan 21, 2016 8.883 9.420 8.785 8.815 86,688 -0.01(-0.15%)
Jan 20, 2016 8.849 8.934 8.757 8.829 162,593 -0.11(-1.22%)
Jan 19, 2016 8.995 9.009 8.832 8.938 87,008 +0.03(+0.31%)
Jan 15, 2016 8.951 8.910 8.910 8.910 78,598 -0.20(-2.16%)
Jan 14, 2016 9.111 9.269 9.104 9.107 141,963 -0.04(-0.41%)
Jan 13, 2016 9.366 9.410 9.087 9.145 148,162 -0.20(-2.18%)
Jan 12, 2016 9.467 9.501 9.291 9.349 116,546 -0.05(-0.58%)
Jan 11, 2016 9.291 9.495 9.223 9.403 108,695 +0.17(+1.88%)
Jan 08, 2016 9.243 9.403 9.145 9.230 251,253 +0.02(+0.18%)
Jan 07, 2016 9.308 9.471 9.213 9.213 185,086 -0.22(-2.34%)
Jan 06, 2016 9.243 9.474 9.243 9.433 95,310 +0.01(+0.14%)
Jan 05, 2016 9.342 9.433 9.285 9.420 100,401 +0.09(+0.98%)
Jan 04, 2016 9.322 9.322 9.210 9.329 212,366 -0.12(-1.25%)
Dec 31, 2015 9.454 9.447 9.447 9.447 82,871 -0.06(-0.67%)
Dec 30, 2015 9.609 9.863 9.460 9.511 73,107 +0.04(+0.39%)
Dec 29, 2015 9.386 9.538 9.386 9.474 27,291 +0.14(+1.52%)
Dec 28, 2015 9.278 9.438 9.173 9.332 38,251 +0.02(+0.25%)
Dec 24, 2015 9.119 9.308 9.308 9.308 34,036 -0.09(-0.93%)
Dec 23, 2015 9.339 9.447 9.339 9.396 43,945 +0.05(+0.51%)
Dec 22, 2015 9.349 9.362 9.163 9.349 76,567 +0.03(+0.29%)
Dec 21, 2015 9.268 9.322 9.021 9.322 119,299 +0.03(+0.36%)
Dec 18, 2015 9.160 9.319 9.102 9.288 476,353 +0.07(+0.81%)
Dec 17, 2015 9.244 9.460 9.058 9.214 65,944 -0.06(-0.66%)
Dec 16, 2015 9.119 9.278 8.984 9.275 67,918 +0.19(+2.12%)
Dec 15, 2015 8.913 9.123 8.913 9.082 40,698 +0.24(+2.71%)
Dec 14, 2015 8.758 8.930 8.677 8.842 71,905 +0.08(+0.96%)
Dec 11, 2015 8.822 9.045 8.717 8.758 81,764 -0.21(-2.34%)
Dec 10, 2015 9.052 9.116 8.954 8.967 52,848 -0.08(-0.93%)
Dec 09, 2015 9.146 9.292 9.048 9.052 72,219 -0.22(-2.40%)
Dec 08, 2015 9.278 9.469 9.210 9.275 46,529 -0.03(-0.33%)
Dec 07, 2015 9.420 9.504 9.281 9.305 65,216 -0.15(-1.57%)
Dec 04, 2015 9.254 9.487 9.251 9.454 52,821 +0.20(+2.12%)
Dec 03, 2015 9.133 9.362 9.133 9.258 113,877 +0.11(+1.26%)
Dec 02, 2015 9.329 9.334 9.123 9.143 108,413 -0.20(-2.13%)
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.