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

Horizon Bancorp (NQ: HBNC )

12.47 +0.06 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 5.171 5.282 5.064 5.265 141,048 +0.42(+8.57%)
Apr 27, 2012 5.185 5.198 4.811 4.849 83,831 -0.35(-6.70%)
Apr 26, 2012 5.215 5.250 4.989 5.198 19,051 -0.07(-1.35%)
Apr 25, 2012 4.926 5.438 4.926 5.269 128,599 +0.36(+7.24%)
Apr 24, 2012 4.602 4.913 4.501 4.913 61,725 +0.31(+6.77%)
Apr 23, 2012 4.403 4.602 4.403 4.602 50,198 +0.14(+3.24%)
Apr 20, 2012 4.416 4.587 4.294 4.457 156,786 +0.02(+0.52%)
Apr 19, 2012 4.077 4.602 4.073 4.434 78,653 +0.44(+11.05%)
Apr 18, 2012 3.767 4.052 3.755 3.993 295,004 +0.20(+5.35%)
Apr 16, 2012 3.796 3.790 3.790 3.790 19,123 +0.10(+2.61%)
Apr 13, 2012 3.694 3.729 3.692 3.694 6,138 -0.03(-0.79%)
Apr 12, 2012 3.729 3.729 3.723 3.723 7,840 -0.04(-0.95%)
Apr 11, 2012 3.740 3.765 3.692 3.759 33,078 -0.00(-0.11%)
Apr 10, 2012 3.763 3.763 3.763 3.763 631 +0.07(+1.98%)
Apr 09, 2012 3.773 3.786 3.663 3.690 31,797 -0.09(-2.33%)
Apr 05, 2012 3.796 3.796 3.778 3.778 3,977 -0.02(-0.50%)
Apr 04, 2012 3.767 3.796 3.765 3.796 20,328 +0.00(+0.06%)
Apr 03, 2012 3.742 3.794 3.742 3.794 4,704 +0.07(+1.97%)
Apr 02, 2012 3.831 3.831 3.692 3.721 21,092 -0.12(-3.14%)
Mar 30, 2012 3.657 3.842 3.657 3.842 94,297 +0.20(+5.41%)
Mar 29, 2012 3.665 3.700 3.644 3.644 18,834 -0.03(-0.79%)
Mar 28, 2012 3.682 3.686 3.671 3.673 4,334 +0.03(+0.91%)
Mar 27, 2012 3.682 3.735 3.640 3.640 41,559 -0.02(-0.62%)
Mar 26, 2012 3.634 3.738 3.634 3.663 51,123 -0.00(-0.06%)
Mar 23, 2012 3.630 3.665 3.630 3.665 408,120 +0.01(+0.34%)
Mar 22, 2012 3.644 3.665 3.634 3.653 97,494 +0.00(+0.00%)
Mar 21, 2012 3.651 3.686 3.636 3.653 194,219 +0.00(+0.00%)
Mar 20, 2012 3.638 3.684 3.619 3.653 68,672 +0.04(+0.98%)
Mar 19, 2012 3.686 3.688 3.617 3.617 46,910 -0.09(-2.52%)
Mar 16, 2012 3.707 3.717 3.696 3.711 107,107 +0.01(+0.39%)
Mar 15, 2012 3.686 3.703 3.686 3.696 50,416 +0.00(+0.00%)
Mar 14, 2012 3.684 3.713 3.655 3.696 45,268 -0.01(-0.28%)
Mar 13, 2012 3.657 3.713 3.657 3.707 98,284 +0.02(+0.56%)
Mar 12, 2012 3.669 3.686 3.669 3.686 146,119 +0.00(+0.11%)
Mar 09, 2012 3.711 3.711 3.678 3.682 8,191 -0.01(-0.23%)
Mar 08, 2012 3.684 3.690 3.682 3.690 4,936 +0.02(+0.63%)
Mar 07, 2012 3.636 3.715 3.636 3.667 2,889 +0.02(+0.61%)
Mar 06, 2012 3.644 3.644 3.644 3.644 1,661 +0.00(+0.11%)
Mar 05, 2012 3.634 3.659 3.634 3.640 2,937 -0.04(-0.96%)
Mar 01, 2012 3.686 3.675 3.675 3.675 30,339 +0.00(+0.08%)
Feb 29, 2012 3.663 3.673 3.663 3.673 2,263 +0.01(+0.20%)
Feb 28, 2012 3.647 3.707 3.619 3.665 22,528 -0.01(-0.17%)
Feb 27, 2012 3.657 3.686 3.636 3.671 18,275 +0.02(+0.63%)
Feb 24, 2012 3.665 3.686 3.648 3.648 3,024 -0.04(-1.01%)
Feb 23, 2012 3.701 3.701 3.650 3.686 65,205 +0.01(+0.28%)
Feb 22, 2012 3.653 3.707 3.653 3.675 106,062 +0.04(+1.14%)
Feb 21, 2012 3.669 3.669 3.634 3.634 26,737 -0.03(-0.79%)
Feb 17, 2012 3.636 3.663 3.636 3.663 1,709 -0.01(-0.17%)
Feb 16, 2012 3.686 3.707 3.669 3.669 38,911 -0.02(-0.45%)
Feb 15, 2012 3.696 3.715 3.628 3.686 8,379 -0.02(-0.56%)
Feb 14, 2012 3.715 3.715 3.696 3.707 156,535 +0.03(+0.85%)
Feb 13, 2012 3.696 3.707 3.675 3.675 600,259 -0.01(-0.28%)
Feb 10, 2012 3.727 3.738 3.669 3.686 656,198 -0.07(-1.83%)
Feb 09, 2012 3.759 3.759 3.748 3.754 12,530 +0.02(+0.44%)
Feb 08, 2012 3.738 3.738 3.738 3.738 14,447 +0.00(+0.00%)
Feb 07, 2012 3.738 3.738 3.738 3.738 33,710 -0.01(-0.28%)
Feb 06, 2012 3.756 3.756 3.738 3.748 51,706 +0.01(+0.28%)
Feb 03, 2012 3.759 3.781 3.738 3.738 15,054 -0.03(-0.83%)
Feb 02, 2012 3.736 3.769 3.698 3.769 24,512 +0.03(+0.78%)
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.