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 (%)
Jan 30, 2004 3.567 3.650 3.567 3.650 19,872 -0.02(-0.64%)
Jan 29, 2004 3.676 3.676 3.674 3.674 21,401 +0.09(+2.55%)
Jan 28, 2004 3.585 3.663 3.582 3.582 16,050 -0.01(-0.25%)
Jan 27, 2004 3.585 3.591 3.585 3.591 22,929 -0.09(-2.31%)
Jan 26, 2004 3.585 3.676 3.585 3.676 3,821 +0.03(+0.83%)
Jan 23, 2004 3.690 3.690 3.585 3.646 136,815 -0.03(-0.82%)
Jan 22, 2004 3.676 3.676 3.676 3.676 7,643 +0.09(+2.52%)
Jan 21, 2004 3.586 3.586 3.586 3.586 3,821 -0.06(-1.72%)
Jan 20, 2004 3.585 3.649 3.585 3.649 17,579 +0.06(+1.79%)
Jan 16, 2004 3.585 3.658 3.585 3.585 6,878 -0.01(-0.36%)
Jan 15, 2004 3.661 3.661 3.598 3.598 3,821 +0.00(+0.07%)
Jan 14, 2004 3.662 3.662 3.595 3.595 14,904 -0.02(-0.43%)
Jan 13, 2004 3.611 3.611 3.611 3.611 21,447 -0.05(-1.39%)
Jan 12, 2004 3.611 3.662 3.611 3.662 13,528 +0.00(+0.00%)
Jan 09, 2004 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Jan 08, 2004 3.598 3.662 3.598 3.662 16,433 -0.00(-0.04%)
Jan 07, 2004 3.637 3.696 3.624 3.663 62,185 +0.04(+1.08%)
Jan 06, 2004 3.624 3.624 3.624 3.624 764 -0.07(-1.87%)
Jan 05, 2004 3.631 3.693 3.625 3.693 11,464 +0.09(+2.47%)
Dec 31, 2003 3.604 3.604 3.604 3.604 8,407 -0.17(-4.54%)
Dec 30, 2003 3.565 3.776 3.565 3.776 16,050 +0.09(+2.52%)
Dec 29, 2003 3.727 3.729 3.683 3.683 9,913 -0.05(-1.23%)
Dec 26, 2003 3.729 3.729 3.729 3.729 0 +0.00(+0.00%)
Dec 24, 2003 3.729 3.729 3.729 3.729 3,821 -0.02(-0.52%)
Dec 23, 2003 3.748 3.748 3.748 3.748 3,821 +0.00(+0.00%)
Dec 22, 2003 3.748 3.748 3.748 3.748 0 +0.00(+0.00%)
Dec 19, 2003 3.663 3.748 3.663 3.748 153,217 +0.08(+2.28%)
Dec 18, 2003 3.748 3.748 3.663 3.665 40,127 -0.08(-2.06%)
Dec 17, 2003 3.742 3.742 3.742 3.742 0 +0.00(+0.00%)
Dec 16, 2003 3.748 3.748 3.742 3.742 4,012 -0.01(-0.17%)
Dec 15, 2003 3.663 3.748 3.663 3.748 10,906 +0.06(+1.60%)
Dec 12, 2003 3.781 3.781 3.690 3.690 13,031 -0.05(-1.40%)
Dec 11, 2003 3.741 3.742 3.741 3.742 75,668 +0.02(+0.53%)
Dec 10, 2003 3.742 3.742 3.722 3.722 2,369 -0.02(-0.45%)
Dec 09, 2003 3.690 3.739 3.690 3.739 1,620 +0.00(+0.00%)
Dec 08, 2003 3.690 3.742 3.690 3.739 7,780 +0.05(+1.31%)
Dec 05, 2003 3.726 3.691 3.691 3.691 2,308 -0.04(-0.94%)
Dec 04, 2003 3.726 3.726 3.726 3.726 1,528 +0.01(+0.35%)
Dec 03, 2003 3.713 3.713 3.713 3.713 0 +0.00(+0.00%)
Dec 02, 2003 3.678 3.746 3.678 3.713 3,057 -0.05(-1.25%)
Dec 01, 2003 3.760 3.760 3.734 3.760 12,038 +0.08(+2.28%)
Nov 28, 2003 3.676 3.676 3.676 3.676 1,696 +0.01(+0.36%)
Nov 26, 2003 3.676 3.690 3.663 3.663 22,165 +0.00(+0.00%)
Nov 25, 2003 3.663 3.663 3.663 3.663 11,464 +0.00(+0.00%)
Nov 24, 2003 3.729 3.729 3.663 3.663 10,715 -0.12(-3.11%)
Nov 21, 2003 3.781 3.781 3.781 3.781 0 +0.00(+0.00%)
Nov 20, 2003 3.755 3.781 3.755 3.781 6,878 +0.07(+1.94%)
Nov 19, 2003 3.793 3.793 3.690 3.709 15,286 +0.05(+1.25%)
Nov 18, 2003 3.792 3.794 3.663 3.663 118,088 +1.22(+50.01%)
Nov 17, 2003 2.443 2.471 2.442 2.442 24,993 -0.06(-2.33%)
Nov 14, 2003 2.495 2.500 2.478 2.500 33,248 +0.04(+1.53%)
Nov 13, 2003 2.497 2.497 2.463 2.463 5,732 -0.01(-0.35%)
Nov 12, 2003 2.497 2.497 2.471 2.471 17,197 +0.00(+0.00%)
Nov 11, 2003 2.471 2.471 2.471 2.471 1,146 +0.00(+0.00%)
Nov 10, 2003 2.471 2.471 2.471 2.471 2,292 +0.00(+0.00%)
Nov 07, 2003 2.489 2.500 2.471 2.471 26,369 -0.03(-1.16%)
Nov 06, 2003 2.460 2.500 2.442 2.500 19,490 +0.06(+2.38%)
Nov 05, 2003 2.442 2.442 2.442 2.442 2,292 -0.02(-0.99%)
Nov 04, 2003 2.422 2.468 2.422 2.467 235,031 -0.03(-1.35%)
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.