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, 2015 7.634 7.770 7.372 7.428 94,175 -0.28(-3.62%)
Jan 29, 2015 7.418 7.707 7.418 7.707 49,610 +0.10(+1.31%)
Jan 28, 2015 7.923 7.923 7.604 7.607 49,348 -0.35(-4.42%)
Jan 27, 2015 7.982 8.059 7.903 7.959 66,221 -0.08(-0.99%)
Jan 26, 2015 8.215 8.215 7.986 8.039 65,594 -0.14(-1.66%)
Jan 23, 2015 8.244 8.314 8.175 8.175 25,227 -0.15(-1.83%)
Jan 22, 2015 8.225 8.331 8.128 8.327 54,163 +0.20(+2.49%)
Jan 21, 2015 8.211 8.288 8.019 8.125 57,760 -0.05(-0.57%)
Jan 20, 2015 8.142 8.251 7.986 8.171 51,578 +0.06(+0.70%)
Jan 16, 2015 7.820 8.198 7.820 8.115 63,762 +0.27(+3.47%)
Jan 15, 2015 7.932 8.397 7.770 7.843 60,288 -0.11(-1.38%)
Jan 14, 2015 8.029 8.231 7.853 7.952 51,759 -0.15(-1.84%)
Jan 13, 2015 8.188 8.188 7.909 8.102 56,130 +0.11(+1.33%)
Jan 12, 2015 7.810 8.075 7.810 7.996 53,819 -0.10(-1.23%)
Jan 09, 2015 8.135 8.298 8.079 8.095 54,934 -0.13(-1.57%)
Jan 08, 2015 8.152 8.241 8.152 8.225 36,423 +0.13(+1.56%)
Jan 07, 2015 8.155 8.155 7.992 8.098 60,719 -0.05(-0.65%)
Jan 06, 2015 8.381 8.427 8.105 8.152 48,300 -0.23(-2.77%)
Jan 05, 2015 8.563 8.563 8.374 8.384 20,512 -0.20(-2.32%)
Jan 02, 2015 8.719 8.719 8.420 8.583 58,493 -0.09(-1.07%)
Dec 31, 2014 8.649 8.676 8.676 8.676 30,731 -0.12(-1.40%)
Dec 30, 2014 8.726 8.822 8.726 8.799 17,598 -0.03(-0.30%)
Dec 29, 2014 8.723 8.832 8.700 8.825 13,986 +0.10(+1.17%)
Dec 26, 2014 8.680 8.749 8.670 8.723 26,014 +0.06(+0.69%)
Dec 24, 2014 8.769 8.664 8.664 8.664 12,115 -0.12(-1.39%)
Dec 23, 2014 8.664 8.832 8.568 8.786 126,727 +0.13(+1.49%)
Dec 22, 2014 8.706 8.782 8.627 8.657 197,259 -0.07(-0.83%)
Dec 19, 2014 8.551 8.733 8.508 8.730 157,500 +0.15(+1.69%)
Dec 18, 2014 8.469 8.584 8.281 8.584 52,755 +0.11(+1.33%)
Dec 17, 2014 8.205 8.475 8.191 8.472 64,140 +0.27(+3.30%)
Dec 16, 2014 8.218 8.257 8.155 8.201 34,873 +0.03(+0.40%)
Dec 15, 2014 8.172 8.234 8.141 8.168 48,278 +0.01(+0.16%)
Dec 12, 2014 8.172 8.251 8.122 8.155 40,516 -0.05(-0.56%)
Dec 11, 2014 8.109 8.234 8.109 8.201 49,766 +0.09(+1.14%)
Dec 10, 2014 8.211 8.284 8.106 8.109 41,754 -0.14(-1.68%)
Dec 09, 2014 8.109 8.254 8.063 8.248 75,589 +0.08(+0.97%)
Dec 08, 2014 8.148 8.281 8.096 8.168 51,968 -0.09(-1.08%)
Dec 05, 2014 8.211 8.370 8.155 8.257 71,715 +0.03(+0.40%)
Dec 04, 2014 8.175 8.287 8.168 8.224 46,225 +0.06(+0.77%)
Dec 03, 2014 8.086 8.248 8.036 8.162 129,008 +0.07(+0.90%)
Dec 02, 2014 7.990 8.089 7.990 8.089 21,837 +0.15(+1.91%)
Dec 01, 2014 8.082 8.198 7.779 7.937 93,786 -0.11(-1.35%)
Nov 28, 2014 8.218 8.218 8.023 8.046 18,109 -0.21(-2.52%)
Nov 26, 2014 8.228 8.254 8.254 8.254 26,350 +0.02(+0.20%)
Nov 25, 2014 8.248 8.251 8.178 8.238 18,654 -0.01(-0.16%)
Nov 24, 2014 8.214 8.254 7.792 8.251 23,824 +0.04(+0.52%)
Nov 21, 2014 8.238 8.254 8.139 8.208 38,810 +0.06(+0.69%)
Nov 20, 2014 8.158 8.231 8.087 8.152 31,335 -0.06(-0.72%)
Nov 19, 2014 8.195 8.277 8.158 8.211 37,717 -0.12(-1.43%)
Nov 18, 2014 8.314 8.337 8.287 8.330 35,712 -0.01(-0.08%)
Nov 17, 2014 8.353 8.356 8.238 8.337 47,624 -0.04(-0.47%)
Nov 14, 2014 8.452 8.452 8.248 8.376 142,616 -0.05(-0.63%)
Nov 13, 2014 8.422 8.459 8.343 8.429 19,514 -0.04(-0.43%)
Nov 12, 2014 8.446 8.469 8.396 8.465 43,266 +0.00(+0.00%)
Nov 11, 2014 8.449 8.479 8.333 8.465 60,266 -0.01(-0.16%)
Nov 10, 2014 8.449 8.485 8.251 8.479 38,180 +0.04(+0.47%)
Nov 07, 2014 8.485 8.485 8.307 8.439 42,914 -0.04(-0.51%)
Nov 06, 2014 8.426 8.485 8.257 8.482 52,416 +0.02(+0.19%)
Nov 05, 2014 8.485 8.485 8.350 8.465 57,713 +0.02(+0.23%)
Nov 04, 2014 8.449 8.469 8.109 8.446 73,763 -0.01(-0.16%)
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.