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

Horizon Bancorp (NQ: HBNC )

15.77 -0.80 (-4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2010 3.263 3.315 3.230 3.250 12,370 -0.01(-0.40%)
May 27, 2010 3.241 3.278 3.230 3.263 21,561 +0.00(+0.00%)
May 26, 2010 3.191 3.286 3.191 3.263 28,691 +0.09(+2.79%)
May 25, 2010 3.053 3.175 3.053 3.175 10,343 -0.02(-0.68%)
May 24, 2010 3.222 3.256 3.196 3.196 13,501 -0.06(-1.78%)
May 21, 2010 3.228 3.254 3.228 3.254 49,908 +0.01(+0.34%)
May 20, 2010 3.209 3.263 3.206 3.243 51,563 -0.02(-0.64%)
May 19, 2010 3.270 3.321 3.249 3.264 99,542 -0.01(-0.18%)
May 18, 2010 3.285 3.293 3.270 3.270 11,722 +0.01(+0.22%)
May 17, 2010 3.270 3.270 3.263 3.263 13,625 -0.03(-0.79%)
May 14, 2010 3.269 3.366 3.264 3.289 26,285 +0.06(+1.75%)
May 13, 2010 3.212 3.260 3.212 3.233 26,030 -0.00(-0.07%)
May 12, 2010 3.251 3.321 3.227 3.235 8,964 -0.03(-0.78%)
May 11, 2010 3.299 3.357 3.209 3.260 6,205 -0.05(-1.46%)
May 10, 2010 3.295 3.320 3.192 3.308 60,927 +0.15(+4.59%)
May 07, 2010 3.089 3.163 3.060 3.163 4,413 -0.11(-3.50%)
May 06, 2010 3.227 3.278 3.227 3.278 29,684 -0.03(-0.86%)
May 05, 2010 3.258 3.321 3.156 3.306 59,410 +0.01(+0.24%)
May 04, 2010 3.097 3.370 3.097 3.298 33,615 +0.06(+1.88%)
May 03, 2010 3.067 3.257 3.061 3.237 28,264 +0.05(+1.45%)
Apr 30, 2010 3.143 3.237 3.099 3.191 102,045 +0.05(+1.52%)
Apr 29, 2010 3.061 3.212 3.050 3.143 16,824 -0.01(-0.44%)
Apr 28, 2010 3.191 3.191 3.059 3.156 36,821 -0.03(-1.07%)
Apr 27, 2010 3.199 3.230 3.191 3.191 6,902 -0.01(-0.36%)
Apr 26, 2010 3.246 3.246 3.202 3.202 4,137 -0.04(-1.21%)
Apr 22, 2010 3.241 3.241 3.241 3.241 0 -0.01(-0.44%)
Apr 21, 2010 3.183 3.305 3.173 3.256 69,188 +0.03(+0.99%)
Apr 20, 2010 3.215 3.224 3.199 3.224 24,520 -0.06(-1.90%)
Apr 19, 2010 3.147 3.302 3.092 3.286 36,593 +0.19(+6.29%)
Apr 16, 2010 3.037 3.096 3.037 3.092 7,488 +0.07(+2.25%)
Apr 15, 2010 3.028 3.028 3.002 3.024 2,758 -0.02(-0.52%)
Apr 14, 2010 3.043 3.046 3.040 3.040 2,758 +0.04(+1.35%)
Apr 13, 2010 3.046 3.046 2.993 2.999 9,308 +0.02(+0.63%)
Apr 12, 2010 3.046 3.046 2.950 2.980 9,095 +0.01(+0.41%)
Apr 09, 2010 2.967 2.968 2.875 2.968 17,266 +0.02(+0.74%)
Apr 08, 2010 2.919 2.964 2.919 2.946 6,216 +0.04(+1.34%)
Apr 07, 2010 2.896 2.907 2.896 2.907 8,674 +0.01(+0.40%)
Apr 06, 2010 2.826 2.896 2.826 2.896 40,010 +0.05(+1.83%)
Apr 05, 2010 2.823 2.860 2.802 2.844 52,518 +0.02(+0.81%)
Apr 01, 2010 2.822 2.821 2.821 2.821 37,986 +0.03(+0.94%)
Mar 31, 2010 2.781 2.794 2.781 2.794 13,088 +0.05(+1.79%)
Mar 30, 2010 2.745 2.745 2.745 2.745 1,381 -0.08(-2.77%)
Mar 29, 2010 2.784 2.823 2.765 2.823 16,189 +0.04(+1.30%)
Mar 26, 2010 2.778 2.823 2.778 2.787 20,720 +0.04(+1.32%)
Mar 25, 2010 2.723 2.751 2.723 2.751 15,194 +0.01(+0.53%)
Mar 24, 2010 2.722 2.758 2.722 2.736 17,398 -0.02(-0.58%)
Mar 23, 2010 2.722 2.752 2.722 2.752 19,476 +0.00(+0.05%)
Mar 22, 2010 2.722 2.751 2.722 2.751 15,194 +0.02(+0.80%)
Mar 19, 2010 2.722 2.729 2.722 2.729 34,395 +0.01(+0.27%)
Mar 17, 2010 2.722 2.722 2.722 2.722 0 +0.00(+0.00%)
Mar 16, 2010 2.727 2.742 2.722 2.722 10,601 +0.00(+0.00%)
Mar 15, 2010 2.722 2.722 2.722 2.722 2,790 +0.01(+0.21%)
Mar 11, 2010 2.716 2.716 2.716 2.716 0 +0.00(+0.05%)
Mar 10, 2010 2.715 2.715 2.715 2.715 19,684 -0.00(-0.17%)
Mar 09, 2010 2.679 2.729 2.679 2.719 9,351 +0.00(+0.17%)
Mar 08, 2010 2.679 2.715 2.679 2.715 87,756 +0.06(+2.18%)
Mar 05, 2010 2.679 2.679 2.657 2.657 18,523 -0.02(-0.81%)
Mar 03, 2010 2.683 2.679 2.679 2.679 15,194 -0.01(-0.27%)
Mar 02, 2010 2.679 2.686 2.675 2.686 39,306 +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.