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 (%)
Dec 31, 2013 8.281 8.226 8.226 8.226 53,578 -0.06(-0.78%)
Dec 30, 2013 8.407 8.407 8.168 8.291 46,684 -0.15(-1.72%)
Dec 27, 2013 8.450 8.527 8.367 8.437 60,921 +0.02(+0.23%)
Dec 26, 2013 8.404 8.637 8.227 8.417 99,844 +0.13(+1.60%)
Dec 24, 2013 8.146 8.298 8.146 8.285 32,545 +0.06(+0.75%)
Dec 23, 2013 8.094 8.226 8.000 8.223 112,637 +0.09(+1.15%)
Dec 20, 2013 7.897 8.191 7.893 8.129 252,906 +0.27(+3.46%)
Dec 19, 2013 7.893 7.919 7.858 7.858 15,156 -0.02(-0.25%)
Dec 18, 2013 7.631 7.890 7.631 7.877 70,168 +0.19(+2.53%)
Dec 17, 2013 7.660 7.725 7.563 7.683 18,595 +0.05(+0.72%)
Dec 16, 2013 7.538 7.667 7.538 7.628 33,374 +0.10(+1.33%)
Dec 13, 2013 7.466 7.544 7.466 7.528 18,898 +0.06(+0.78%)
Dec 12, 2013 7.496 7.509 7.457 7.470 31,982 +0.00(+0.04%)
Dec 11, 2013 7.486 7.560 7.441 7.466 107,596 -0.06(-0.86%)
Dec 10, 2013 7.473 7.596 7.437 7.531 68,510 +0.07(+0.91%)
Dec 09, 2013 7.567 7.596 7.454 7.463 55,674 -0.19(-2.49%)
Dec 06, 2013 7.528 7.664 7.454 7.654 0 +0.20(+2.69%)
Dec 05, 2013 7.454 7.660 7.389 7.454 0 +0.01(+0.13%)
Dec 04, 2013 7.437 7.521 7.405 7.444 0 -0.03(-0.35%)
Dec 03, 2013 7.602 7.602 7.454 7.470 0 +0.02(+0.26%)
Dec 02, 2013 7.599 7.599 7.437 7.450 0 -0.16(-2.04%)
Nov 29, 2013 7.538 7.615 7.512 7.606 0 +0.16(+2.08%)
Nov 27, 2013 7.408 7.454 7.402 7.450 0 +0.05(+0.66%)
Nov 26, 2013 7.466 7.509 7.357 7.402 0 -0.07(-0.95%)
Nov 25, 2013 7.408 7.534 7.324 7.473 0 +0.11(+1.54%)
Nov 22, 2013 7.098 7.405 7.069 7.360 0 +0.27(+3.88%)
Nov 21, 2013 7.033 7.088 7.007 7.085 30,337 +0.08(+1.11%)
Nov 20, 2013 7.066 7.082 7.004 7.007 0 +0.01(+0.09%)
Nov 19, 2013 7.030 7.091 6.988 7.001 25,429 +0.01(+0.19%)
Nov 18, 2013 6.972 7.179 6.972 6.988 0 -0.06(-0.87%)
Nov 15, 2013 7.004 7.088 6.959 7.049 0 -0.02(-0.23%)
Nov 14, 2013 7.108 7.143 6.956 7.066 0 +0.05(+0.64%)
Nov 13, 2013 6.875 7.020 6.829 7.020 0 +0.09(+1.31%)
Nov 12, 2013 7.062 7.085 6.875 6.930 0 -0.13(-1.79%)
Nov 11, 2013 7.033 7.133 6.907 7.056 0 +0.00(+0.05%)
Nov 08, 2013 6.826 7.114 6.826 7.053 0 +0.24(+3.51%)
Nov 07, 2013 6.968 6.968 6.791 6.813 44,497 -0.11(-1.59%)
Nov 06, 2013 7.001 7.001 6.920 6.923 28,583 -0.07(-1.02%)
Nov 05, 2013 6.999 7.001 6.968 6.994 0 -0.04(-0.55%)
Nov 04, 2013 7.108 7.130 7.011 7.033 75,348 -0.03(-0.46%)
Nov 01, 2013 7.007 7.179 6.985 7.066 0 +0.05(+0.64%)
Oct 31, 2013 7.214 7.274 6.988 7.020 0 -0.17(-2.38%)
Oct 30, 2013 7.350 7.366 7.188 7.192 67,521 -0.16(-2.16%)
Oct 29, 2013 7.395 7.402 7.166 7.350 0 +0.11(+1.52%)
Oct 28, 2013 7.208 7.276 7.120 7.240 0 +0.05(+0.67%)
Oct 25, 2013 7.324 7.324 7.182 7.192 0 -0.11(-1.51%)
Oct 24, 2013 7.240 7.408 7.214 7.302 122,097 +0.11(+1.53%)
Oct 23, 2013 7.250 7.256 7.175 7.192 0 -0.10(-1.42%)
Oct 22, 2013 7.276 7.308 7.211 7.295 47,834 +0.03(+0.36%)
Oct 21, 2013 7.337 7.337 7.198 7.269 82,424 -0.06(-0.88%)
Oct 18, 2013 7.298 7.369 7.163 7.334 76,604 +0.02(+0.22%)
Oct 17, 2013 7.353 7.454 7.272 7.318 45,264 -0.12(-1.61%)
Oct 16, 2013 7.069 7.450 7.062 7.437 114,010 +0.07(+1.01%)
Oct 15, 2013 7.428 7.454 7.350 7.363 63,442 -0.08(-1.13%)
Oct 14, 2013 7.373 7.489 7.373 7.447 86,524 +0.08(+1.05%)
Oct 11, 2013 7.120 7.373 7.120 7.369 0 +0.26(+3.59%)
Oct 10, 2013 7.056 7.140 7.056 7.114 72,082 +0.05(+0.78%)
Oct 09, 2013 6.994 7.112 6.985 7.059 0 +0.06(+0.92%)
Oct 08, 2013 7.091 7.272 6.972 6.994 102,169 -0.07(-1.05%)
Oct 07, 2013 7.208 7.285 7.017 7.069 0 -0.17(-2.41%)
Oct 04, 2013 7.036 7.247 7.020 7.243 0 +0.19(+2.66%)
Oct 03, 2013 7.227 7.230 7.011 7.056 0 -0.17(-2.33%)
Oct 02, 2013 7.279 7.312 7.146 7.224 81,650 -0.12(-1.67%)
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.