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

Horizon Bancorp (NQ: HBNC )

14.93 -0.20 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2012 5.464 5.506 5.068 5.497 44,348 -0.04(-0.76%)
May 30, 2012 5.530 5.545 5.380 5.539 12,032 -0.01(-0.24%)
May 29, 2012 5.594 5.594 5.415 5.552 31,444 -0.01(-0.16%)
May 25, 2012 5.515 5.589 5.484 5.561 165,266 +0.05(+0.84%)
May 24, 2012 5.455 5.594 5.455 5.515 25,268 -0.01(-0.24%)
May 23, 2012 5.464 5.581 5.464 5.528 11,442 +0.07(+1.29%)
May 22, 2012 5.530 5.587 5.457 5.457 24,846 -0.07(-1.31%)
May 21, 2012 5.605 5.629 5.301 5.530 29,291 -0.11(-1.95%)
May 18, 2012 5.530 5.660 5.530 5.640 21,527 +0.04(+0.79%)
May 17, 2012 5.616 5.772 5.508 5.596 41,619 -0.09(-1.59%)
May 16, 2012 5.741 5.836 5.517 5.686 48,376 -0.17(-2.93%)
May 15, 2012 5.645 5.918 5.592 5.858 114,883 +0.21(+3.78%)
May 14, 2012 5.739 5.748 5.120 5.645 128,850 -0.09(-1.57%)
May 11, 2012 5.779 5.865 5.715 5.735 96,453 -0.10(-1.74%)
May 10, 2012 5.728 5.854 5.724 5.836 81,137 +0.11(+1.86%)
May 09, 2012 5.726 5.757 5.541 5.729 58,052 +0.08(+1.34%)
May 08, 2012 5.625 5.682 5.617 5.653 83,480 +0.03(+0.51%)
May 07, 2012 5.567 5.653 5.567 5.625 83,439 +0.03(+0.47%)
May 04, 2012 5.618 5.719 5.512 5.598 102,097 -0.07(-1.28%)
May 03, 2012 5.598 5.715 5.570 5.671 91,213 +0.03(+0.59%)
May 02, 2012 5.616 5.638 5.506 5.638 71,506 +0.09(+1.55%)
May 01, 2012 5.554 5.572 5.466 5.552 214,542 +0.01(+0.16%)
Apr 30, 2012 5.444 5.561 5.332 5.543 133,963 +0.44(+8.57%)
Apr 27, 2012 5.460 5.473 5.065 5.106 79,620 -0.37(-6.70%)
Apr 26, 2012 5.490 5.528 5.253 5.473 18,094 -0.07(-1.35%)
Apr 25, 2012 5.186 5.726 5.186 5.548 122,139 +0.37(+7.24%)
Apr 24, 2012 4.845 5.173 4.739 5.173 58,624 +0.33(+6.77%)
Apr 23, 2012 4.636 4.845 4.636 4.845 47,677 +0.15(+3.24%)
Apr 20, 2012 4.649 4.830 4.521 4.693 148,911 +0.02(+0.52%)
Apr 19, 2012 4.292 4.845 4.288 4.669 74,703 +0.46(+11.05%)
Apr 18, 2012 3.966 4.266 3.953 4.204 280,186 +0.21(+5.35%)
Apr 16, 2012 3.997 3.991 3.991 3.991 18,162 +0.10(+2.61%)
Apr 13, 2012 3.889 3.927 3.887 3.889 5,830 -0.03(-0.79%)
Apr 12, 2012 3.927 3.927 3.920 3.920 7,446 -0.04(-0.95%)
Apr 11, 2012 3.938 3.964 3.887 3.958 31,416 -0.00(-0.11%)
Apr 10, 2012 3.962 3.962 3.962 3.962 599 +0.08(+1.98%)
Apr 09, 2012 3.973 3.986 3.856 3.885 30,200 -0.09(-2.33%)
Apr 05, 2012 3.997 3.997 3.977 3.977 3,777 -0.02(-0.50%)
Apr 04, 2012 3.966 3.997 3.964 3.997 19,306 +0.00(+0.06%)
Apr 03, 2012 3.940 3.995 3.940 3.995 4,468 +0.06(+1.45%)
Apr 02, 2012 4.055 4.055 3.907 3.938 19,931 -0.13(-3.14%)
Mar 30, 2012 3.870 4.066 3.870 4.066 89,102 +0.21(+5.41%)
Mar 29, 2012 3.879 3.916 3.857 3.857 17,796 -0.03(-0.79%)
Mar 28, 2012 3.896 3.901 3.885 3.888 4,095 +0.04(+0.91%)
Mar 27, 2012 3.896 3.953 3.852 3.852 39,270 -0.02(-0.62%)
Mar 26, 2012 3.846 3.956 3.846 3.877 48,307 -0.00(-0.06%)
Mar 23, 2012 3.841 3.879 3.841 3.879 385,637 +0.01(+0.34%)
Mar 22, 2012 3.857 3.879 3.846 3.866 92,124 +0.00(+0.00%)
Mar 21, 2012 3.863 3.901 3.848 3.866 183,519 +0.00(+0.00%)
Mar 20, 2012 3.850 3.899 3.830 3.866 64,889 +0.04(+0.98%)
Mar 19, 2012 3.901 3.903 3.828 3.828 44,326 -0.10(-2.52%)
Mar 16, 2012 3.923 3.934 3.911 3.927 101,206 +0.02(+0.39%)
Mar 15, 2012 3.901 3.919 3.901 3.912 47,638 +0.00(+0.00%)
Mar 14, 2012 3.899 3.929 3.868 3.912 42,774 -0.01(-0.28%)
Mar 13, 2012 3.870 3.929 3.870 3.923 92,870 +0.02(+0.56%)
Mar 12, 2012 3.883 3.901 3.883 3.901 138,069 +0.00(+0.11%)
Mar 09, 2012 3.927 3.927 3.892 3.896 7,740 -0.01(-0.23%)
Mar 08, 2012 3.899 3.905 3.896 3.905 4,664 +0.02(+0.63%)
Mar 07, 2012 3.848 3.931 3.848 3.880 2,730 +0.02(+0.61%)
Mar 06, 2012 3.857 3.857 3.857 3.857 1,569 +0.00(+0.11%)
Mar 05, 2012 3.846 3.872 3.846 3.852 2,775 -0.04(-0.96%)
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.