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

Horizon Bancorp (NQ: HBNC )

12.74 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2013 6.456 6.482 6.342 6.463 45,782 -0.01(-0.15%)
Feb 27, 2013 6.466 6.501 6.332 6.472 47,191 -0.01(-0.20%)
Feb 26, 2013 6.396 6.495 6.396 6.485 15,526 +0.12(+1.90%)
Feb 25, 2013 6.517 6.517 6.364 6.364 29,220 -0.15(-2.30%)
Feb 22, 2013 6.501 6.517 6.463 6.514 73,007 +0.06(+0.94%)
Feb 21, 2013 6.460 6.514 6.437 6.453 18,171 -0.02(-0.34%)
Feb 20, 2013 6.507 6.517 6.476 6.476 69,251 -0.04(-0.59%)
Feb 19, 2013 6.374 6.517 6.358 6.514 69,659 +0.01(+0.20%)
Feb 15, 2013 6.491 6.517 6.466 6.501 42,578 -0.01(-0.10%)
Feb 14, 2013 6.505 6.511 6.491 6.507 8,277 +0.01(+0.15%)
Feb 13, 2013 6.517 6.517 6.450 6.498 43,197 -0.02(-0.24%)
Feb 12, 2013 6.405 6.514 6.386 6.514 10,556 +0.07(+1.14%)
Feb 11, 2013 6.434 6.440 6.393 6.440 19,853 +0.02(+0.30%)
Feb 08, 2013 6.425 6.431 6.386 6.421 72,402 +0.10(+1.56%)
Feb 07, 2013 6.237 6.323 6.224 6.323 22,417 +0.01(+0.15%)
Feb 06, 2013 6.348 6.421 6.246 6.313 110,092 -0.02(-0.25%)
Feb 04, 2013 6.316 6.386 6.192 6.329 33,293 -0.04(-0.60%)
Feb 01, 2013 6.386 6.386 6.316 6.367 35,992 +0.02(+0.25%)
Jan 31, 2013 6.310 6.374 6.212 6.351 26,540 +0.05(+0.81%)
Jan 30, 2013 6.399 6.453 6.166 6.300 48,785 -0.09(-1.35%)
Jan 29, 2013 6.227 6.418 6.182 6.386 56,878 +0.17(+2.72%)
Jan 28, 2013 6.272 6.341 6.093 6.217 56,549 -0.06(-1.01%)
Jan 25, 2013 6.310 6.348 6.189 6.281 65,225 +0.19(+3.19%)
Jan 24, 2013 6.552 6.581 6.068 6.087 272,779 -0.45(-6.92%)
Jan 23, 2013 6.619 6.619 6.533 6.539 63,647 -0.11(-1.68%)
Jan 22, 2013 6.571 6.651 6.533 6.651 69,628 +0.06(+0.97%)
Jan 18, 2013 6.552 6.619 6.533 6.587 42,663 +0.03(+0.39%)
Jan 17, 2013 6.600 6.648 6.533 6.562 39,670 -0.01(-0.10%)
Jan 16, 2013 6.533 6.654 6.533 6.568 105,608 +0.04(+0.68%)
Jan 15, 2013 6.377 6.565 6.377 6.523 29,167 +0.15(+2.30%)
Jan 14, 2013 6.358 6.440 6.358 6.377 37,708 +0.03(+0.50%)
Jan 11, 2013 6.504 6.504 6.345 6.345 46,040 -0.15(-2.26%)
Jan 10, 2013 6.402 6.546 6.402 6.491 56,869 +0.09(+1.39%)
Jan 09, 2013 6.460 6.482 6.339 6.402 28,982 -0.07(-1.03%)
Jan 08, 2013 6.453 6.476 6.418 6.469 22,712 +0.02(+0.35%)
Jan 07, 2013 6.539 6.552 6.441 6.447 52,573 -0.15(-2.32%)
Jan 04, 2013 6.469 6.667 6.361 6.600 91,901 +0.12(+1.92%)
Jan 03, 2013 6.453 6.501 6.428 6.476 55,199 -0.01(-0.15%)
Jan 02, 2013 6.291 6.501 6.230 6.485 122,794 +0.25(+4.09%)
Dec 31, 2012 6.166 6.374 6.090 6.230 138,139 +0.09(+1.40%)
Dec 28, 2012 6.087 6.268 6.087 6.144 101,669 +0.02(+0.36%)
Dec 27, 2012 6.119 6.166 6.036 6.122 67,977 -0.04(-0.72%)
Dec 26, 2012 6.217 6.217 6.058 6.166 31,809 -0.02(-0.31%)
Dec 24, 2012 6.272 6.272 6.138 6.186 52,199 -0.08(-1.22%)
Dec 21, 2012 6.262 6.262 6.058 6.262 236,046 -0.01(-0.15%)
Dec 20, 2012 6.055 6.281 6.055 6.272 185,192 +0.24(+3.96%)
Dec 19, 2012 6.093 6.093 6.001 6.033 234,883 -0.04(-0.68%)
Dec 18, 2012 6.017 6.223 6.017 6.074 98,421 -0.01(-0.16%)
Dec 17, 2012 6.023 6.145 6.014 6.083 59,844 +0.10(+1.64%)
Dec 14, 2012 6.045 6.164 5.963 5.985 151,947 -0.05(-0.89%)
Dec 13, 2012 6.083 6.115 5.874 6.039 77,428 -0.02(-0.37%)
Dec 12, 2012 6.150 6.178 6.061 6.061 266,078 -0.02(-0.36%)
Dec 11, 2012 5.979 6.083 5.893 6.083 285,958 +0.15(+2.51%)
Dec 10, 2012 5.982 6.096 5.861 5.934 216,814 -0.10(-1.73%)
Dec 07, 2012 6.093 6.144 5.890 6.039 56,791 -0.02(-0.26%)
Dec 06, 2012 6.128 6.159 6.023 6.055 39,113 -0.10(-1.60%)
Dec 05, 2012 6.153 6.163 6.086 6.153 25,182 +0.10(+1.62%)
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.