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

Horizon Bancorp (NQ: HBNC )

11.60 -0.25 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2023 10.24 10.24 9.837 9.846 214,376 -0.35(-3.43%)
Jun 29, 2023 10.03 10.29 9.998 10.20 287,432 +0.31(+3.16%)
Jun 28, 2023 9.629 9.922 9.525 9.884 276,343 +0.18(+1.85%)
Jun 27, 2023 9.610 9.818 9.430 9.704 250,672 +0.07(+0.69%)
Jun 26, 2023 9.912 10.03 9.629 9.638 219,796 -0.26(-2.58%)
Jun 23, 2023 9.846 10.02 9.771 9.894 1,563,797 -0.06(-0.57%)
Jun 22, 2023 10.14 10.28 9.804 9.950 300,543 -0.26(-2.50%)
Jun 21, 2023 10.18 10.48 10.14 10.21 262,931 +0.01(+0.09%)
Jun 20, 2023 10.49 10.49 10.06 10.20 290,797 -0.29(-2.80%)
Jun 16, 2023 10.55 10.59 10.34 10.49 658,943 +0.06(+0.54%)
Jun 15, 2023 10.11 10.56 10.11 10.43 316,661 +2.64(+33.86%)
May 08, 2023 8.276 8.309 7.737 7.794 462,736 -0.34(-4.19%)
May 05, 2023 8.200 8.305 8.068 8.134 633,625 +0.35(+4.50%)
May 04, 2023 8.427 8.541 7.614 7.784 808,144 -0.87(-10.05%)
May 03, 2023 8.749 9.061 8.636 8.654 396,256 -0.09(-1.08%)
May 02, 2023 9.591 9.591 8.721 8.749 356,934 -0.89(-9.22%)
May 01, 2023 10.08 10.08 9.410 9.638 331,160 -0.32(-3.23%)
Apr 28, 2023 10.02 10.23 9.894 9.960 390,326 -0.10(-1.03%)
Apr 27, 2023 9.818 10.19 9.440 10.06 558,092 +0.35(+3.60%)
Apr 26, 2023 9.667 9.723 9.458 9.714 374,188 +0.12(+1.28%)
Apr 25, 2023 9.742 9.789 9.501 9.591 417,041 -0.24(-2.41%)
Apr 24, 2023 10.07 10.07 9.771 9.827 422,001 -0.18(-1.80%)
Apr 21, 2023 9.969 10.04 9.799 10.01 231,254 +0.03(+0.28%)
Apr 20, 2023 10.07 10.07 9.752 9.979 310,066 -0.17(-1.68%)
Apr 19, 2023 10.11 10.26 9.960 10.15 294,732 +0.16(+1.61%)
Apr 18, 2023 10.34 10.34 9.950 9.988 225,896 -0.35(-3.39%)
Apr 17, 2023 10.17 10.36 9.988 10.34 325,483 +0.16(+1.58%)
Apr 14, 2023 10.70 10.74 10.08 10.18 197,800 -0.32(-3.06%)
Apr 13, 2023 10.29 10.54 10.12 10.50 283,766 +0.24(+2.30%)
Apr 12, 2023 10.51 10.57 10.18 10.26 219,309 -0.21(-1.99%)
Apr 11, 2023 10.38 10.55 10.18 10.47 336,366 +0.18(+1.75%)
Apr 10, 2023 10.23 10.39 10.11 10.29 383,532 +0.06(+0.56%)
Apr 06, 2023 10.01 10.27 9.904 10.23 294,525 +0.25(+2.46%)
Apr 05, 2023 9.884 10.10 9.813 9.988 270,831 +0.04(+0.43%)
Apr 04, 2023 10.36 10.36 9.820 9.946 379,413 -0.39(-3.74%)
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.