Skip to main content

Horizon Bancorp (NQ: HBNC )

11.75 -0.02 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 11.71 11.94 11.71 11.75 95,941 -0.02(-0.17%)
Jun 17, 2024 11.62 11.78 11.50 11.77 117,887 +0.19(+1.64%)
Jun 14, 2024 11.58 11.73 11.48 11.58 94,837 -0.18(-1.53%)
Jun 13, 2024 11.94 11.94 11.62 11.76 110,917 -0.21(-1.75%)
Jun 12, 2024 12.02 12.27 11.86 11.97 142,567 +0.34(+2.92%)
Jun 11, 2024 11.49 11.67 11.46 11.63 86,670 +0.03(+0.26%)
Jun 10, 2024 11.71 11.73 11.54 11.60 120,850 -0.25(-2.11%)
Jun 07, 2024 11.63 11.96 11.63 11.85 115,264 +0.05(+0.42%)
Jun 06, 2024 11.76 11.84 11.70 11.80 96,489 -0.02(-0.17%)
Jun 05, 2024 11.75 11.87 11.70 11.82 96,258 +0.16(+1.37%)
Jun 04, 2024 11.80 11.83 11.64 11.66 104,499 -0.26(-2.18%)
Jun 03, 2024 12.40 12.40 11.92 11.92 88,662 -0.30(-2.45%)
May 31, 2024 12.19 12.26 12.12 12.22 180,372 +0.15(+1.24%)
May 30, 2024 11.97 12.11 11.88 12.07 99,515 +0.28(+2.37%)
May 29, 2024 11.80 12.04 11.60 11.79 128,308 -0.23(-1.91%)
May 28, 2024 12.33 12.34 12.00 12.02 79,315 -0.22(-1.80%)
May 24, 2024 12.32 12.32 12.16 12.24 86,586 +0.00(+0.00%)
May 23, 2024 12.69 12.73 12.20 12.24 126,519 -0.43(-3.39%)
May 22, 2024 12.66 12.76 12.60 12.67 137,260 -0.03(-0.24%)
May 21, 2024 12.67 12.80 12.65 12.70 138,135 -0.02(-0.16%)
May 20, 2024 12.71 12.96 12.65 12.72 133,798 -0.02(-0.16%)
May 17, 2024 12.77 12.91 12.70 12.74 99,019 +0.01(+0.08%)
May 16, 2024 12.55 12.79 12.49 12.73 104,115 +0.11(+0.87%)
May 15, 2024 12.61 12.63 12.42 12.62 122,587 +0.19(+1.53%)
May 14, 2024 12.71 12.77 12.30 12.43 103,546 -0.12(-0.96%)
May 13, 2024 12.70 12.80 12.54 12.55 92,385 -0.10(-0.79%)
May 10, 2024 12.67 12.77 12.58 12.65 100,955 -0.04(-0.32%)
May 09, 2024 12.58 12.75 12.40 12.69 121,250 +0.10(+0.79%)
May 08, 2024 12.24 12.62 12.24 12.59 78,972 +0.18(+1.45%)
May 07, 2024 12.54 12.64 12.39 12.41 115,686 -0.04(-0.32%)
May 06, 2024 12.49 12.62 12.44 12.45 90,756 -0.02(-0.16%)
May 03, 2024 12.50 12.60 12.42 12.47 109,544 +0.06(+0.48%)
May 02, 2024 12.24 12.45 12.24 12.41 112,268 +0.24(+1.97%)
May 01, 2024 11.51 12.39 11.51 12.17 188,452 +0.69(+6.01%)
Apr 30, 2024 11.50 11.56 11.40 11.48 138,798 -0.06(-0.52%)
Apr 29, 2024 11.70 11.78 11.50 11.54 230,787 -0.12(-1.03%)
Apr 26, 2024 11.74 11.94 11.60 11.66 123,327 -0.19(-1.60%)
Apr 25, 2024 12.49 12.49 11.36 11.85 284,576 -0.33(-2.71%)
Apr 24, 2024 12.11 12.21 11.83 12.18 162,520 -0.08(-0.65%)
Apr 23, 2024 12.00 12.40 12.00 12.26 147,770 +0.20(+1.66%)
Apr 22, 2024 11.82 12.11 11.82 12.06 120,755 +0.22(+1.86%)
Apr 19, 2024 11.36 11.92 11.36 11.84 232,551 +0.42(+3.68%)
Apr 18, 2024 11.30 11.51 11.30 11.42 146,366 +0.13(+1.15%)
Apr 17, 2024 11.50 11.62 11.29 11.29 125,051 -0.11(-0.96%)
Apr 16, 2024 11.29 11.43 11.18 11.40 120,505 -0.01(-0.09%)
Apr 15, 2024 11.53 11.72 11.35 11.41 138,878 -0.14(-1.21%)
Apr 12, 2024 11.40 11.55 11.40 11.55 118,812 +0.08(+0.70%)
Apr 11, 2024 11.50 11.55 11.28 11.47 141,552 +0.10(+0.88%)
Apr 10, 2024 11.75 11.86 11.22 11.37 264,755 -0.74(-6.11%)
Apr 09, 2024 12.09 12.17 12.03 12.11 107,674 +0.09(+0.75%)
Apr 08, 2024 11.98 12.08 11.97 12.02 103,656 +0.13(+1.09%)
Apr 05, 2024 11.89 11.97 11.78 11.89 165,234 -0.01(-0.08%)
Apr 04, 2024 12.23 12.38 11.89 11.90 220,101 -0.15(-1.24%)
Apr 03, 2024 11.91 12.16 11.81 12.05 223,285 +0.06(+0.49%)
Apr 02, 2024 12.02 12.16 11.91 11.99 164,478 -0.28(-2.25%)
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.