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 (%)
Jul 31, 2020 8.994 9.028 8.446 8.651 186,742 -0.37(-4.08%)
Jul 30, 2020 8.797 9.216 8.600 9.019 180,140 +0.42(+4.88%)
Jul 29, 2020 8.463 8.660 8.283 8.600 181,373 +0.20(+2.34%)
Jul 28, 2020 8.318 8.455 8.283 8.403 127,559 +0.03(+0.31%)
Jul 27, 2020 8.386 8.386 8.232 8.378 185,234 -0.05(-0.61%)
Jul 24, 2020 8.617 8.634 8.352 8.429 116,626 -0.15(-1.75%)
Jul 23, 2020 8.455 8.656 8.437 8.579 155,631 +0.12(+1.47%)
Jul 22, 2020 8.429 8.506 8.266 8.455 160,212 -0.09(-1.00%)
Jul 21, 2020 8.249 8.583 8.249 8.540 136,022 +0.43(+5.27%)
Jul 20, 2020 8.258 8.301 8.078 8.112 133,756 -0.20(-2.37%)
Jul 17, 2020 8.549 8.780 8.275 8.309 142,101 -0.21(-2.41%)
Jul 16, 2020 8.566 8.737 8.403 8.514 118,528 -0.12(-1.44%)
Jul 15, 2020 8.352 8.728 8.322 8.639 238,290 +0.53(+6.60%)
Jul 14, 2020 8.198 8.301 7.941 8.104 162,893 -0.09(-1.15%)
Jul 13, 2020 8.198 8.343 7.984 8.198 169,663 +0.09(+1.11%)
Jul 10, 2020 7.796 8.129 7.796 8.108 150,048 +0.36(+4.70%)
Jul 09, 2020 8.078 8.369 7.719 7.744 209,526 -0.35(-4.33%)
Jul 08, 2020 8.181 8.403 7.924 8.095 178,196 -0.10(-1.25%)
Jul 07, 2020 8.446 8.446 8.129 8.198 152,914 -0.38(-4.39%)
Jul 06, 2020 8.703 8.882 8.378 8.574 147,790 +0.11(+1.31%)
Jul 02, 2020 8.797 8.968 8.429 8.463 121,884 -0.09(-1.00%)
Jul 01, 2020 9.045 9.079 8.506 8.549 122,425 -0.50(-5.49%)
Jun 30, 2020 8.664 9.155 8.664 9.045 185,809 +0.29(+3.29%)
Jun 29, 2020 8.385 8.842 8.292 8.757 195,578 +0.53(+6.48%)
Jun 26, 2020 8.436 8.436 8.080 8.224 1,063,088 -0.37(-4.33%)
Jun 25, 2020 8.292 8.605 8.292 8.597 143,496 +0.24(+2.83%)
Jun 24, 2020 8.478 8.546 8.267 8.360 205,811 -0.30(-3.52%)
Jun 23, 2020 9.028 9.079 8.647 8.664 114,981 -0.19(-2.10%)
Jun 22, 2020 8.529 8.918 8.529 8.850 147,843 +0.14(+1.65%)
Jun 19, 2020 8.766 8.833 8.571 8.707 506,784 +0.07(+0.78%)
Jun 18, 2020 8.546 8.850 8.487 8.639 156,566 +0.06(+0.69%)
Jun 17, 2020 9.062 9.265 8.554 8.580 199,045 -0.56(-6.11%)
Jun 16, 2020 9.257 9.499 8.986 9.138 389,222 +0.40(+4.55%)
Jun 15, 2020 8.351 8.901 8.047 8.740 391,476 -0.03(-0.39%)
Jun 12, 2020 8.994 9.200 8.571 8.774 181,771 +0.20(+2.37%)
Jun 11, 2020 8.977 9.104 8.546 8.571 214,311 -1.02(-10.67%)
Jun 10, 2020 10.20 10.22 9.561 9.595 144,775 -0.67(-6.51%)
Jun 09, 2020 10.26 10.43 9.950 10.26 162,091 -0.26(-2.49%)
Jun 08, 2020 10.23 10.53 10.16 10.53 171,812 +0.36(+3.58%)
Jun 05, 2020 10.04 10.38 9.925 10.16 213,326 +0.74(+7.91%)
Jun 04, 2020 9.087 9.485 9.011 9.417 127,933 +0.22(+2.39%)
Jun 03, 2020 8.943 9.392 8.850 9.197 173,828 +0.52(+6.05%)
Jun 02, 2020 8.783 8.876 8.613 8.673 101,236 +0.03(+0.29%)
Jun 01, 2020 8.757 8.884 8.512 8.647 377,438 -0.03(-0.39%)
May 29, 2020 8.825 8.859 8.292 8.681 195,362 -0.33(-3.62%)
May 28, 2020 9.519 9.519 8.960 9.007 169,939 -0.32(-3.40%)
May 27, 2020 9.257 9.392 9.003 9.324 463,889 +0.41(+4.65%)
May 26, 2020 8.613 9.003 8.529 8.910 182,835 +0.73(+8.89%)
May 22, 2020 8.393 8.393 8.030 8.182 211,790 -0.16(-1.93%)
May 21, 2020 8.165 8.461 8.148 8.343 224,937 +0.13(+1.54%)
May 20, 2020 7.793 8.224 7.793 8.216 259,183 +0.59(+7.77%)
May 19, 2020 8.089 8.131 7.615 7.624 226,880 -0.47(-5.75%)
May 18, 2020 7.844 8.207 7.767 8.089 319,829 +0.74(+10.01%)
May 15, 2020 7.141 7.497 7.023 7.353 320,876 +0.23(+3.21%)
May 14, 2020 6.887 7.319 6.710 7.124 405,511 +0.02(+0.24%)
May 13, 2020 7.657 7.657 7.057 7.107 343,190 -0.55(-7.18%)
May 12, 2020 8.047 8.199 7.649 7.657 481,534 -0.18(-2.27%)
May 11, 2020 8.927 8.927 7.505 7.835 612,042 -1.35(-14.65%)
May 08, 2020 8.774 9.299 8.647 9.180 172,316 +0.66(+7.75%)
May 07, 2020 8.563 8.750 8.385 8.520 167,795 +0.18(+2.13%)
May 06, 2020 8.757 8.766 8.300 8.343 129,084 -0.41(-4.64%)
May 05, 2020 9.341 9.519 8.681 8.749 140,910 -0.38(-4.17%)
May 04, 2020 9.172 9.214 8.487 9.130 173,077 -0.05(-0.55%)
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.