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 (%)
Aug 31, 2023 10.88 10.94 10.73 10.75 130,679 -0.09(-0.80%)
Aug 30, 2023 10.85 10.92 10.71 10.83 85,397 -0.01(-0.09%)
Aug 29, 2023 10.65 11.01 10.54 10.84 116,977 +0.20(+1.89%)
Aug 28, 2023 10.46 10.73 10.46 10.64 129,450 +0.22(+2.12%)
Aug 25, 2023 10.70 10.98 10.37 10.42 101,501 -0.20(-1.90%)
Aug 24, 2023 10.54 10.78 10.54 10.62 127,639 +0.11(+1.01%)
Aug 23, 2023 10.49 10.63 10.45 10.52 167,037 +0.02(+0.18%)
Aug 22, 2023 10.87 10.93 10.47 10.50 132,947 -0.35(-3.19%)
Aug 21, 2023 10.93 10.99 10.70 10.84 132,623 -0.08(-0.70%)
Aug 18, 2023 10.83 11.07 10.83 10.92 124,503 -0.05(-0.44%)
Aug 17, 2023 11.03 11.12 10.95 10.97 270,300 +0.01(+0.09%)
Aug 16, 2023 11.10 11.24 10.95 10.96 118,935 -0.18(-1.64%)
Aug 15, 2023 11.39 11.43 11.11 11.14 141,986 -0.43(-3.73%)
Aug 14, 2023 11.67 11.73 11.53 11.57 124,632 -0.28(-2.35%)
Aug 11, 2023 11.78 11.93 11.78 11.85 101,387 -0.02(-0.16%)
Aug 10, 2023 11.99 12.09 11.76 11.87 103,285 -0.11(-0.88%)
Aug 09, 2023 12.06 12.16 11.81 11.98 182,710 -0.08(-0.64%)
Aug 08, 2023 11.89 12.09 11.58 12.05 172,075 -0.12(-1.03%)
Aug 07, 2023 12.08 12.19 11.99 12.18 97,126 +0.18(+1.52%)
Aug 04, 2023 11.96 12.11 11.93 11.99 121,176 +0.02(+0.16%)
Aug 03, 2023 11.81 12.14 11.73 11.98 135,057 +0.16(+1.38%)
Aug 02, 2023 11.53 11.84 11.52 11.81 192,055 +0.16(+1.40%)
Aug 01, 2023 11.82 11.84 11.53 11.65 184,915 -0.25(-2.10%)
Jul 31, 2023 12.11 12.38 11.85 11.90 171,681 -0.20(-1.67%)
Jul 28, 2023 12.03 12.27 11.95 12.10 156,635 +0.11(+0.88%)
Jul 27, 2023 11.95 12.48 11.87 11.99 269,894 +0.27(+2.29%)
Jul 26, 2023 11.43 11.79 11.28 11.73 236,526 +0.56(+4.99%)
Jul 25, 2023 11.36 11.49 11.16 11.17 199,540 -0.16(-1.44%)
Jul 24, 2023 10.95 11.43 10.90 11.33 242,597 +0.40(+3.69%)
Jul 21, 2023 11.23 11.37 10.91 10.93 242,654 -0.18(-1.64%)
Jul 20, 2023 11.16 11.24 10.92 11.11 289,208 -0.08(-0.69%)
Jul 19, 2023 10.76 11.22 10.70 11.19 232,696 +0.45(+4.20%)
Jul 18, 2023 10.24 10.76 10.24 10.74 216,368 +0.54(+5.27%)
Jul 17, 2023 9.997 10.29 9.901 10.20 170,213 +0.15(+1.53%)
Jul 14, 2023 10.34 10.34 9.844 10.05 143,291 -0.16(-1.60%)
Jul 13, 2023 10.32 10.42 10.13 10.21 341,333 -0.07(-0.65%)
Jul 12, 2023 10.19 10.40 10.16 10.28 209,546 +0.25(+2.49%)
Jul 11, 2023 9.911 10.05 9.815 10.03 190,642 +0.14(+1.46%)
Jul 10, 2023 9.825 10.15 9.786 9.882 163,286 +0.05(+0.49%)
Jul 07, 2023 9.575 9.959 9.565 9.834 394,495 +0.33(+3.43%)
Jul 06, 2023 9.517 9.873 9.210 9.508 300,703 -0.50(-4.99%)
Jul 05, 2023 10.11 10.16 9.969 10.01 244,381 -0.15(-1.49%)
Jul 03, 2023 9.950 10.22 9.950 10.16 138,907 +0.31(+3.17%)
Jun 30, 2023 10.24 10.24 9.837 9.846 214,376 -0.35(-3.43%)
Jun 29, 2023 10.03 10.29 9.998 10.20 287,432 +0.31(+3.16%)
Jun 28, 2023 9.629 9.922 9.525 9.884 276,343 +0.18(+1.85%)
Jun 27, 2023 9.610 9.818 9.430 9.704 250,672 +0.07(+0.69%)
Jun 26, 2023 9.912 10.03 9.629 9.638 219,796 -0.26(-2.58%)
Jun 23, 2023 9.846 10.02 9.771 9.894 1,563,797 -0.06(-0.57%)
Jun 22, 2023 10.14 10.28 9.804 9.950 300,543 -0.26(-2.50%)
Jun 21, 2023 10.18 10.48 10.14 10.21 262,931 +0.01(+0.09%)
Jun 20, 2023 10.49 10.49 10.06 10.20 290,797 -0.29(-2.80%)
Jun 16, 2023 10.55 10.59 10.34 10.49 658,943 +0.06(+0.54%)
Jun 15, 2023 10.11 10.56 10.11 10.43 316,661 +0.22(+2.13%)
Jun 14, 2023 10.47 10.61 10.17 10.22 386,725 -0.24(-2.26%)
Jun 13, 2023 9.894 10.56 9.856 10.45 291,191 +0.57(+5.74%)
Jun 12, 2023 9.846 10.16 9.695 9.884 265,331 +0.06(+0.58%)
Jun 09, 2023 9.969 9.998 9.799 9.827 154,679 -0.18(-1.80%)
Jun 08, 2023 10.13 10.13 9.856 10.01 189,559 -0.17(-1.67%)
Jun 07, 2023 9.865 10.31 9.799 10.18 226,705 +0.45(+4.67%)
Jun 06, 2023 9.023 9.941 8.768 9.723 224,812 +0.66(+7.31%)
Jun 05, 2023 9.326 9.335 9.052 9.061 221,122 -0.26(-2.74%)
Jun 02, 2023 8.749 9.335 8.645 9.317 191,433 +0.75(+8.72%)
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.