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

Horizon Bancorp (NQ: HBNC )

12.02 -0.22 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 28, 2005 3.807 3.925 3.807 3.858 48,076 +0.06(+1.69%)
Feb 25, 2005 3.807 3.826 3.794 3.794 20,254 -0.04(-1.09%)
Feb 24, 2005 3.861 3.861 3.795 3.836 13,926 -0.04(-0.95%)
Feb 23, 2005 3.871 3.873 3.871 3.873 3,821 -0.02(-0.50%)
Feb 22, 2005 3.989 3.989 3.861 3.892 21,470 -0.07(-1.65%)
Feb 18, 2005 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
Feb 17, 2005 4.123 4.123 3.958 3.958 146,445 -0.10(-2.45%)
Feb 16, 2005 4.056 4.081 4.056 4.057 22,563 +0.00(+0.00%)
Feb 15, 2005 4.056 4.057 4.056 4.057 3,057 +0.00(+0.03%)
Feb 14, 2005 4.088 4.088 4.056 4.056 10,349 -0.00(-0.06%)
Feb 11, 2005 4.057 4.058 4.057 4.058 3,126 +0.04(+0.88%)
Feb 10, 2005 3.945 4.089 3.945 4.023 44,185 +0.10(+2.50%)
Feb 09, 2005 3.918 3.926 3.918 3.925 16,463 +0.00(+0.00%)
Feb 08, 2005 3.924 3.925 3.924 3.925 7,643 +0.00(+0.00%)
Feb 07, 2005 3.925 3.925 3.925 3.925 10,792 +0.04(+1.08%)
Feb 04, 2005 3.925 3.925 3.878 3.883 53,350 -0.01(-0.27%)
Feb 03, 2005 3.860 3.894 3.860 3.894 14,973 -0.03(-0.77%)
Feb 02, 2005 3.925 3.925 3.920 3.924 4,692 +0.02(+0.44%)
Feb 01, 2005 3.925 3.925 3.860 3.907 17,159 -0.02(-0.47%)
Jan 31, 2005 3.860 3.925 3.860 3.925 22,807 +0.00(+0.00%)
Jan 28, 2005 3.892 3.925 3.892 3.925 1,681 +0.13(+3.45%)
Jan 27, 2005 3.794 3.794 3.794 3.794 0 +0.00(+0.00%)
Jan 26, 2005 3.794 3.925 3.794 3.794 7,154 -0.00(-0.10%)
Jan 25, 2005 3.798 3.798 3.798 3.798 0 +0.00(+0.00%)
Jan 24, 2005 3.794 3.820 3.794 3.798 8,667 -0.06(-1.56%)
Jan 21, 2005 3.794 3.858 3.794 3.858 19,154 +0.04(+1.17%)
Jan 20, 2005 3.762 3.814 3.761 3.814 30,573 +0.03(+0.87%)
Jan 19, 2005 3.781 3.781 3.781 3.781 1,528 -0.01(-0.31%)
Jan 18, 2005 3.840 3.858 3.761 3.793 34,005 +0.03(+0.83%)
Jan 14, 2005 3.761 3.761 3.761 3.761 13,757 -0.02(-0.52%)
Jan 13, 2005 3.781 3.781 3.781 3.781 0 +0.00(+0.00%)
Jan 12, 2005 3.781 3.781 3.781 3.781 0 +0.00(+0.00%)
Jan 11, 2005 3.827 3.829 3.761 3.781 19,031 -0.06(-1.50%)
Jan 10, 2005 3.839 3.839 3.839 3.839 0 +0.00(+0.00%)
Jan 07, 2005 3.573 3.839 3.565 3.839 88,669 +0.31(+8.67%)
Jan 06, 2005 3.441 3.533 3.441 3.533 48,534 -0.04(-1.10%)
Jan 05, 2005 3.597 3.598 3.559 3.572 6,114 +0.04(+1.11%)
Jan 04, 2005 3.533 3.535 3.533 3.533 4,700 -0.12(-3.23%)
Jan 03, 2005 3.533 3.726 3.533 3.650 158,598 +0.12(+3.53%)
Dec 31, 2004 3.526 3.526 3.526 3.526 0 +0.00(+0.00%)
Dec 30, 2004 3.526 3.526 3.526 3.526 3,821 +0.03(+0.75%)
Dec 29, 2004 3.441 3.558 3.441 3.500 32,866 +0.00(+0.00%)
Dec 28, 2004 3.416 3.500 3.416 3.500 182,674 -0.02(-0.56%)
Dec 27, 2004 3.519 3.519 3.519 3.519 0 +0.00(+0.00%)
Dec 23, 2004 3.519 3.519 3.519 3.519 764 +0.05(+1.51%)
Dec 22, 2004 3.467 3.467 3.467 3.467 1,528 +0.00(+0.00%)
Dec 21, 2004 3.415 3.587 3.415 3.467 119,235 -0.09(-2.57%)
Dec 20, 2004 3.559 3.559 3.559 3.559 0 +0.00(+0.00%)
Dec 17, 2004 3.565 3.565 3.431 3.559 3,821 +0.05(+1.49%)
Dec 16, 2004 3.513 3.535 3.506 3.506 56,560 -0.04(-1.11%)
Dec 15, 2004 3.546 3.546 3.518 3.546 44,331 +0.05(+1.42%)
Dec 14, 2004 3.423 3.496 3.421 3.496 8,407 +0.07(+2.06%)
Dec 13, 2004 3.559 3.559 3.425 3.425 9,171 -0.02(-0.49%)
Dec 10, 2004 3.598 3.598 3.442 3.442 4,585 -0.10(-2.70%)
Dec 09, 2004 3.538 3.538 3.538 3.538 0 +0.00(+0.00%)
Dec 08, 2004 3.495 3.538 3.495 3.538 6,878 -0.03(-0.95%)
Dec 07, 2004 3.572 3.572 3.572 3.572 3,057 +0.09(+2.44%)
Dec 06, 2004 3.487 3.487 3.487 3.487 1,528 -0.09(-2.38%)
Dec 03, 2004 3.572 3.572 3.572 3.572 0 +0.00(+0.00%)
Dec 02, 2004 3.572 3.572 3.572 3.572 0 +0.00(+0.00%)
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.