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

Horizon Bancorp (NQ: HBNC )

11.79 -0.23 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 2008 2.522 2.649 2.294 2.297 41,640 -0.24(-9.48%)
Jun 27, 2008 2.626 2.626 2.538 2.538 9,171 -0.21(-7.62%)
Jun 26, 2008 2.748 2.748 2.748 2.748 1,528 -0.00(-0.01%)
Jun 25, 2008 2.748 2.748 2.748 2.748 7,643 +0.00(+0.00%)
Jun 24, 2008 2.748 2.748 2.748 2.748 0 +0.00(+0.00%)
Jun 23, 2008 2.754 2.754 2.748 2.748 6,114 -0.13(-4.54%)
Jun 20, 2008 2.878 2.878 2.878 2.878 0 +0.00(+0.00%)
Jun 19, 2008 2.878 2.878 2.878 2.878 6,275 -0.03(-1.12%)
Jun 18, 2008 2.912 2.912 2.911 2.911 4,585 -0.02(-0.85%)
Jun 17, 2008 2.936 2.936 2.936 2.936 0 +0.00(+0.00%)
Jun 16, 2008 2.880 2.936 2.880 2.936 4,585 +0.06(+1.95%)
Jun 13, 2008 2.996 2.996 2.880 2.880 8,407 +0.03(+0.96%)
Jun 12, 2008 2.698 2.878 2.685 2.852 23,411 +0.17(+6.24%)
Jun 11, 2008 2.685 2.685 2.685 2.685 0 +0.00(+0.00%)
Jun 10, 2008 2.685 2.685 2.685 2.685 0 +0.00(+0.00%)
Jun 09, 2008 2.754 2.762 2.685 2.685 12,993 -0.19(-6.69%)
Jun 06, 2008 2.877 2.877 2.877 2.877 0 +0.00(+0.00%)
Jun 05, 2008 2.877 2.877 2.877 2.877 0 +0.00(+0.00%)
Jun 04, 2008 2.877 2.877 2.877 2.877 764 -0.00(-0.05%)
Jun 03, 2008 2.878 2.882 2.844 2.878 31,696 +0.00(+0.00%)
Jun 02, 2008 2.995 2.996 2.878 2.878 76,922 +0.00(+0.00%)
May 30, 2008 2.852 2.888 2.852 2.878 14,797 +0.03(+0.92%)
May 29, 2008 2.891 2.891 2.852 2.852 8,407 -0.03(-1.09%)
May 28, 2008 2.884 2.944 2.884 2.884 14,468 +0.01(+0.18%)
May 27, 2008 2.878 2.878 2.878 2.878 0 +0.00(+0.00%)
May 26, 2008 2.878 2.878 2.878 2.878 4,012 +0.00(+0.00%)
May 23, 2008 2.878 2.878 2.878 2.878 4,012 -0.03(-0.88%)
May 22, 2008 2.878 2.904 2.878 2.904 4,585 -0.01(-0.25%)
May 21, 2008 2.911 2.912 2.911 2.911 6,114 +0.00(+0.00%)
May 20, 2008 2.911 2.911 2.911 2.911 3,668 -0.04(-1.29%)
May 19, 2008 2.949 2.949 2.949 2.949 0 +0.00(+0.00%)
May 16, 2008 3.009 3.010 2.944 2.949 16,815 -0.08(-2.59%)
May 15, 2008 3.060 3.060 3.009 3.027 14,453 +0.01(+0.35%)
May 14, 2008 3.081 3.081 3.017 3.017 100,708 -0.05(-1.71%)
May 13, 2008 3.069 3.069 3.069 3.069 764 +0.06(+2.00%)
May 12, 2008 3.009 3.009 3.009 3.009 0 +0.00(+0.00%)
May 09, 2008 3.009 3.009 3.009 3.009 0 +0.00(+0.00%)
May 08, 2008 3.018 3.018 3.009 3.009 5,755 -0.00(-0.09%)
May 07, 2008 3.012 3.012 3.012 3.012 764 -0.03(-1.07%)
May 06, 2008 3.088 3.088 2.881 3.045 13,589 -0.07(-2.29%)
May 05, 2008 3.068 3.116 3.068 3.116 13,291 -0.01(-0.31%)
May 02, 2008 3.130 3.132 3.124 3.126 6,985 +0.06(+1.92%)
May 01, 2008 3.130 3.130 3.067 3.067 4,585 +0.04(+1.25%)
Apr 30, 2008 3.029 3.029 3.029 3.029 0 +0.00(+0.00%)
Apr 29, 2008 3.029 3.029 3.029 3.029 0 +0.00(+0.00%)
Apr 28, 2008 3.029 3.029 3.029 3.029 0 +0.00(+0.00%)
Apr 25, 2008 3.035 3.139 3.029 3.029 80,346 -0.05(-1.49%)
Apr 24, 2008 3.020 3.075 3.016 3.075 7,131 +0.00(+0.04%)
Apr 23, 2008 3.009 3.073 2.944 3.073 33,263 +0.07(+2.35%)
Apr 22, 2008 2.878 3.003 2.878 3.003 2,866 +0.03(+0.88%)
Apr 21, 2008 2.944 2.976 2.944 2.976 16,792 +0.03(+1.11%)
Apr 18, 2008 2.874 2.944 2.874 2.944 797,402 +0.18(+6.38%)
Apr 17, 2008 2.767 2.767 2.767 2.767 0 +0.00(+0.00%)
Apr 16, 2008 2.767 2.767 2.767 2.767 0 +0.00(+0.00%)
Apr 15, 2008 2.813 2.813 2.617 2.767 11,770 -0.06(-1.97%)
Apr 14, 2008 2.823 2.823 2.823 2.823 0 +0.00(+0.00%)
Apr 11, 2008 2.823 2.823 2.823 2.823 0 +0.00(+0.00%)
Apr 10, 2008 2.878 2.878 2.813 2.823 10,700 -0.06(-1.93%)
Apr 09, 2008 2.878 2.878 2.878 2.878 4,585 +0.00(+0.00%)
Apr 08, 2008 2.878 2.878 2.878 2.878 4,769 -0.12(-3.89%)
Apr 07, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Apr 04, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Apr 03, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Apr 02, 2008 2.995 2.995 2.995 2.995 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.