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, 2015 9.454 9.447 9.447 9.447 82,871 -0.06(-0.67%)
Dec 30, 2015 9.609 9.863 9.460 9.511 73,107 +0.04(+0.39%)
Dec 29, 2015 9.386 9.538 9.386 9.474 27,291 +0.14(+1.52%)
Dec 28, 2015 9.278 9.438 9.173 9.332 38,251 +0.02(+0.25%)
Dec 24, 2015 9.119 9.308 9.308 9.308 34,036 -0.09(-0.93%)
Dec 23, 2015 9.339 9.447 9.339 9.396 43,945 +0.05(+0.51%)
Dec 22, 2015 9.349 9.362 9.163 9.349 76,567 +0.03(+0.29%)
Dec 21, 2015 9.268 9.322 9.021 9.322 119,299 +0.03(+0.36%)
Dec 18, 2015 9.160 9.319 9.102 9.288 476,353 +0.07(+0.81%)
Dec 17, 2015 9.244 9.460 9.058 9.214 65,944 -0.06(-0.66%)
Dec 16, 2015 9.119 9.278 8.984 9.275 67,918 +0.19(+2.12%)
Dec 15, 2015 8.913 9.123 8.913 9.082 40,698 +0.24(+2.71%)
Dec 14, 2015 8.758 8.930 8.677 8.842 71,905 +0.08(+0.96%)
Dec 11, 2015 8.822 9.045 8.717 8.758 81,764 -0.21(-2.34%)
Dec 10, 2015 9.052 9.116 8.954 8.967 52,848 -0.08(-0.93%)
Dec 09, 2015 9.146 9.292 9.048 9.052 72,219 -0.22(-2.40%)
Dec 08, 2015 9.278 9.469 9.210 9.275 46,529 -0.03(-0.33%)
Dec 07, 2015 9.420 9.504 9.281 9.305 65,216 -0.15(-1.57%)
Dec 04, 2015 9.254 9.487 9.251 9.454 52,821 +0.20(+2.12%)
Dec 03, 2015 9.133 9.362 9.133 9.258 113,877 +0.11(+1.26%)
Dec 02, 2015 9.329 9.334 9.123 9.143 108,413 -0.20(-2.13%)
Dec 01, 2015 9.359 9.383 9.302 9.342 53,271 +0.04(+0.44%)
Nov 30, 2015 9.369 9.406 9.271 9.302 77,490 -0.07(-0.76%)
Nov 27, 2015 9.302 9.376 9.271 9.373 22,064 +0.04(+0.43%)
Nov 25, 2015 9.264 9.332 9.332 9.332 28,117 +0.10(+1.14%)
Nov 24, 2015 9.139 9.258 9.085 9.227 46,091 +0.05(+0.59%)
Nov 23, 2015 9.183 9.217 9.011 9.173 80,003 +0.02(+0.22%)
Nov 20, 2015 9.153 9.204 9.129 9.153 72,325 +0.06(+0.67%)
Nov 19, 2015 9.096 9.286 9.014 9.092 124,721 +0.05(+0.60%)
Nov 18, 2015 9.261 9.325 9.001 9.038 116,564 -0.20(-2.19%)
Nov 17, 2015 9.156 9.335 9.129 9.241 159,346 +0.08(+0.92%)
Nov 16, 2015 9.048 9.187 8.994 9.156 80,154 +0.07(+0.74%)
Nov 13, 2015 8.927 9.170 8.842 9.089 94,923 +0.10(+1.17%)
Nov 12, 2015 8.967 9.187 8.954 8.984 66,149 -0.05(-0.60%)
Nov 11, 2015 9.004 9.187 8.991 9.038 62,236 +0.06(+0.68%)
Nov 10, 2015 9.102 9.109 8.913 8.977 116,910 +0.02(+0.26%)
Nov 09, 2015 9.112 9.173 8.920 8.954 148,582 -0.21(-2.32%)
Nov 06, 2015 9.099 9.180 8.683 9.166 154,241 +0.05(+0.52%)
Nov 05, 2015 9.109 9.136 8.954 9.119 68,741 -0.02(-0.18%)
Nov 04, 2015 9.258 9.258 9.021 9.136 77,813 -0.01(-0.15%)
Nov 03, 2015 9.139 9.379 9.004 9.150 108,025 -0.01(-0.11%)
Nov 02, 2015 8.751 9.166 8.751 9.160 89,219 +0.34(+3.87%)
Oct 30, 2015 9.102 9.102 8.748 8.818 86,168 -0.25(-2.79%)
Oct 29, 2015 9.106 9.207 9.048 9.072 39,360 -0.07(-0.74%)
Oct 28, 2015 8.984 9.173 8.903 9.139 188,558 +0.18(+1.96%)
Oct 27, 2015 9.106 9.106 8.889 8.964 137,847 -0.19(-2.03%)
Oct 26, 2015 9.173 9.308 9.102 9.150 59,590 -0.00(-0.04%)
Oct 23, 2015 8.987 9.194 8.947 9.153 120,204 +0.15(+1.69%)
Oct 22, 2015 9.014 9.089 8.967 9.001 70,760 +0.05(+0.53%)
Oct 21, 2015 8.984 9.023 8.873 8.954 54,156 +0.00(+0.04%)
Oct 20, 2015 8.944 9.038 8.906 8.950 46,615 -0.01(-0.15%)
Oct 19, 2015 8.869 9.035 8.866 8.964 89,193 +0.03(+0.30%)
Oct 16, 2015 8.829 8.954 8.556 8.937 75,300 +0.15(+1.73%)
Oct 15, 2015 8.589 8.785 8.565 8.785 72,835 +0.26(+3.05%)
Oct 14, 2015 8.555 8.585 8.514 8.525 97,296 -0.05(-0.59%)
Oct 13, 2015 8.535 8.700 8.447 8.575 49,133 -0.01(-0.16%)
Oct 12, 2015 8.362 8.592 8.222 8.589 79,645 +0.28(+3.42%)
Oct 09, 2015 8.312 8.332 8.220 8.305 144,950 +0.02(+0.20%)
Oct 08, 2015 8.197 8.386 8.048 8.288 36,247 +0.13(+1.57%)
Oct 07, 2015 8.254 8.302 8.126 8.160 37,978 +0.08(+0.96%)
Oct 06, 2015 8.177 8.177 8.055 8.082 43,332 -0.15(-1.85%)
Oct 05, 2015 8.136 8.356 7.999 8.234 68,460 +0.14(+1.71%)
Oct 02, 2015 8.021 8.193 7.683 8.095 354,206 +0.13(+1.61%)
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.