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 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 (%)
Jun 30, 2016 8.518 8.620 8.501 8.593 125,386 +0.08(+0.88%)
Jun 29, 2016 8.364 8.521 8.364 8.518 142,100 +0.16(+1.92%)
Jun 28, 2016 8.268 8.460 8.268 8.357 153,510 +0.12(+1.41%)
Jun 27, 2016 8.378 8.398 8.169 8.241 179,560 -0.17(-1.99%)
Jun 24, 2016 8.261 8.530 8.217 8.408 315,728 -0.05(-0.61%)
Jun 23, 2016 8.384 8.490 8.374 8.460 103,618 +0.09(+1.06%)
Jun 22, 2016 8.330 8.398 8.285 8.371 46,655 +0.03(+0.37%)
Jun 21, 2016 8.282 8.391 8.282 8.340 33,911 -0.03(-0.33%)
Jun 20, 2016 8.388 8.419 8.306 8.367 55,646 +0.08(+0.95%)
Jun 17, 2016 8.364 8.378 8.289 8.289 159,982 -0.05(-0.57%)
Jun 16, 2016 8.316 8.364 8.265 8.337 60,593 +0.00(+0.00%)
Jun 15, 2016 8.316 8.381 8.289 8.337 57,682 +0.02(+0.29%)
Jun 14, 2016 8.453 8.453 8.292 8.313 26,018 -0.07(-0.82%)
Jun 13, 2016 8.316 8.388 8.309 8.381 48,039 +0.01(+0.08%)
Jun 10, 2016 8.258 8.405 8.237 8.374 99,060 +0.09(+1.03%)
Jun 09, 2016 8.388 8.390 8.272 8.289 28,060 -0.15(-1.78%)
Jun 08, 2016 8.354 8.463 8.306 8.439 48,276 +0.07(+0.86%)
Jun 07, 2016 8.528 8.528 8.343 8.367 97,194 -0.15(-1.81%)
Jun 06, 2016 8.521 8.545 8.511 8.521 50,362 +0.04(+0.44%)
Jun 03, 2016 8.480 8.528 8.408 8.483 60,760 -0.03(-0.32%)
Jun 02, 2016 8.490 8.524 8.466 8.511 54,300 +0.02(+0.20%)
Jun 01, 2016 8.408 8.504 8.408 8.494 200,353 +0.05(+0.61%)
May 31, 2016 8.542 8.542 8.388 8.442 51,658 -0.07(-0.84%)
May 27, 2016 8.449 8.514 8.514 8.514 39,496 +0.06(+0.73%)
May 26, 2016 8.405 8.473 8.394 8.453 47,243 +0.05(+0.65%)
May 25, 2016 8.444 8.444 8.360 8.398 40,272 +0.01(+0.12%)
May 24, 2016 8.207 8.395 8.192 8.388 82,279 +0.21(+2.59%)
May 23, 2016 8.138 8.261 8.138 8.176 45,040 -0.03(-0.42%)
May 20, 2016 8.118 8.234 8.118 8.210 51,410 +0.07(+0.88%)
May 19, 2016 8.217 8.217 8.118 8.138 67,416 -0.10(-1.24%)
May 18, 2016 8.121 8.258 8.121 8.241 38,186 +0.11(+1.30%)
May 17, 2016 8.172 8.268 8.135 8.135 87,047 -0.07(-0.87%)
May 16, 2016 8.227 8.295 8.196 8.207 39,730 +0.02(+0.21%)
May 13, 2016 8.332 8.332 8.169 8.190 42,814 -0.01(-0.13%)
May 12, 2016 8.227 8.244 8.193 8.200 32,483 -0.02(-0.25%)
May 11, 2016 8.227 8.289 8.172 8.220 87,387 -0.03(-0.37%)
May 10, 2016 8.357 8.384 8.227 8.251 36,258 -0.08(-0.98%)
May 09, 2016 8.302 8.367 8.289 8.333 48,741 +0.02(+0.29%)
May 06, 2016 8.275 8.313 8.232 8.309 50,213 -0.01(-0.12%)
May 05, 2016 8.381 8.419 8.316 8.319 64,958 -0.09(-1.02%)
May 04, 2016 8.398 8.425 8.309 8.405 105,819 -0.01(-0.12%)
May 03, 2016 8.323 8.449 8.251 8.415 58,267 -0.02(-0.28%)
May 02, 2016 8.364 8.470 8.260 8.439 48,256 +0.10(+1.19%)
Apr 29, 2016 8.340 8.357 8.289 8.340 57,118 +0.00(+0.00%)
Apr 28, 2016 8.323 8.374 8.292 8.340 57,281 -0.02(-0.25%)
Apr 27, 2016 8.473 8.477 8.289 8.360 80,707 -0.16(-1.92%)
Apr 26, 2016 8.518 8.569 8.425 8.524 105,643 +0.09(+1.01%)
Apr 25, 2016 8.412 8.480 8.326 8.439 70,140 -0.02(-0.28%)
Apr 22, 2016 8.439 8.521 8.388 8.463 70,248 +0.05(+0.61%)
Apr 21, 2016 8.415 8.419 8.234 8.412 83,200 +0.02(+0.29%)
Apr 20, 2016 8.381 8.463 8.220 8.388 52,568 -0.05(-0.57%)
Apr 19, 2016 8.480 8.480 8.340 8.436 49,880 +0.01(+0.16%)
Apr 18, 2016 8.395 8.494 8.395 8.422 41,456 +0.02(+0.28%)
Apr 15, 2016 8.343 8.460 8.337 8.398 45,400 +0.03(+0.37%)
Apr 14, 2016 8.343 8.470 8.309 8.367 85,877 -0.06(-0.77%)
Apr 13, 2016 8.323 8.477 8.306 8.432 58,215 +0.13(+1.61%)
Apr 12, 2016 8.196 8.306 8.166 8.299 85,052 +0.08(+0.96%)
Apr 11, 2016 8.295 8.362 8.152 8.220 72,132 -0.01(-0.12%)
Apr 08, 2016 8.282 8.309 8.125 8.231 71,448 -0.02(-0.29%)
Apr 07, 2016 8.354 8.415 8.210 8.254 68,996 -0.04(-0.54%)
Apr 06, 2016 8.323 8.326 8.237 8.299 58,914 +0.00(+0.04%)
Apr 05, 2016 8.323 8.414 8.256 8.296 110,108 -0.04(-0.49%)
Apr 04, 2016 8.343 8.445 8.326 8.336 77,094 -0.02(-0.24%)
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.