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 (%)
Jun 29, 2012 5.518 5.592 5.418 5.529 216,345 -0.04(-0.72%)
Jun 28, 2012 5.508 5.571 5.508 5.569 220,878 +0.06(+1.03%)
Jun 27, 2012 5.466 5.512 5.302 5.512 72,026 +0.11(+2.10%)
Jun 26, 2012 5.378 5.438 5.378 5.399 23,559 +0.06(+1.14%)
Jun 25, 2012 5.334 5.428 5.250 5.338 28,125 -0.09(-1.66%)
Jun 22, 2012 5.426 5.438 5.241 5.428 2,371,413 +0.02(+0.31%)
Jun 21, 2012 5.313 5.417 5.198 5.411 87,077 +0.08(+1.53%)
Jun 20, 2012 5.382 5.382 5.275 5.330 133,356 +0.06(+1.15%)
Jun 19, 2012 5.321 5.365 5.131 5.269 40,201 -0.04(-0.79%)
Jun 18, 2012 5.309 5.344 5.292 5.311 48,453 -0.00(-0.04%)
Jun 15, 2012 5.228 5.322 5.177 5.313 44,896 +0.06(+1.24%)
Jun 14, 2012 5.176 5.282 4.934 5.248 52,106 +0.03(+0.66%)
Jun 13, 2012 5.104 5.250 4.982 5.214 17,296 +0.16(+3.21%)
Jun 12, 2012 4.959 5.145 4.721 5.051 26,509 +0.21(+4.36%)
Jun 11, 2012 5.334 5.334 4.832 4.840 114,859 -0.54(-9.96%)
Jun 08, 2012 5.171 5.376 5.087 5.376 43,103 +0.09(+1.78%)
Jun 07, 2012 5.229 5.313 5.026 5.282 40,063 -0.03(-0.59%)
Jun 06, 2012 5.148 5.313 5.148 5.313 7,577 +0.21(+4.14%)
Jun 05, 2012 5.206 5.217 5.085 5.102 16,656 -0.06(-1.22%)
Jun 04, 2012 5.083 5.208 5.083 5.164 21,757 +0.04(+0.73%)
Jun 01, 2012 5.164 5.187 4.920 5.127 69,221 -0.09(-1.80%)
May 31, 2012 5.189 5.229 4.813 5.221 46,694 -0.04(-0.76%)
May 30, 2012 5.252 5.267 5.110 5.261 12,669 -0.01(-0.24%)
May 29, 2012 5.313 5.313 5.143 5.273 33,107 -0.01(-0.16%)
May 25, 2012 5.238 5.309 5.208 5.282 174,007 +0.04(+0.84%)
May 24, 2012 5.181 5.313 5.181 5.238 26,605 -0.01(-0.24%)
May 23, 2012 5.189 5.300 5.189 5.250 12,047 +0.07(+1.29%)
May 22, 2012 5.252 5.307 5.183 5.183 26,160 -0.07(-1.31%)
May 21, 2012 5.323 5.346 5.035 5.252 30,841 -0.10(-1.95%)
May 18, 2012 5.252 5.376 5.252 5.357 22,665 +0.04(+0.79%)
May 17, 2012 5.334 5.482 5.231 5.315 43,820 -0.09(-1.59%)
May 16, 2012 5.453 5.543 5.240 5.401 50,934 -0.16(-2.93%)
May 15, 2012 5.361 5.620 5.311 5.564 120,959 +0.20(+3.78%)
May 14, 2012 5.451 5.459 4.863 5.361 135,665 -0.09(-1.57%)
May 11, 2012 5.489 5.570 5.428 5.447 101,554 -0.10(-1.74%)
May 10, 2012 5.441 5.560 5.436 5.543 85,428 +0.10(+1.86%)
May 09, 2012 5.438 5.468 5.263 5.442 61,122 +0.07(+1.34%)
May 08, 2012 5.342 5.397 5.335 5.369 87,895 +0.03(+0.51%)
May 07, 2012 5.288 5.369 5.288 5.342 87,852 +0.03(+0.47%)
May 04, 2012 5.336 5.432 5.236 5.317 107,496 -0.07(-1.28%)
May 03, 2012 5.317 5.428 5.290 5.386 96,037 +0.03(+0.59%)
May 02, 2012 5.334 5.355 5.229 5.355 75,288 +0.08(+1.55%)
May 01, 2012 5.275 5.292 5.192 5.273 225,888 +0.01(+0.16%)
Apr 30, 2012 5.171 5.282 5.064 5.265 141,048 +0.42(+8.57%)
Apr 27, 2012 5.185 5.198 4.811 4.849 83,831 -0.35(-6.70%)
Apr 26, 2012 5.215 5.250 4.989 5.198 19,051 -0.07(-1.35%)
Apr 25, 2012 4.926 5.438 4.926 5.269 128,599 +0.36(+7.24%)
Apr 24, 2012 4.602 4.913 4.501 4.913 61,725 +0.31(+6.77%)
Apr 23, 2012 4.403 4.602 4.403 4.602 50,198 +0.14(+3.24%)
Apr 20, 2012 4.416 4.587 4.294 4.457 156,786 +0.02(+0.52%)
Apr 19, 2012 4.077 4.602 4.073 4.434 78,653 +0.44(+11.05%)
Apr 18, 2012 3.767 4.052 3.755 3.993 295,004 +0.20(+5.35%)
Apr 16, 2012 3.796 3.790 3.790 3.790 19,123 +0.10(+2.61%)
Apr 13, 2012 3.694 3.729 3.692 3.694 6,138 -0.03(-0.79%)
Apr 12, 2012 3.729 3.729 3.723 3.723 7,840 -0.04(-0.95%)
Apr 11, 2012 3.740 3.765 3.692 3.759 33,078 -0.00(-0.11%)
Apr 10, 2012 3.763 3.763 3.763 3.763 631 +0.07(+1.98%)
Apr 09, 2012 3.773 3.786 3.663 3.690 31,797 -0.09(-2.33%)
Apr 05, 2012 3.796 3.796 3.778 3.778 3,977 -0.02(-0.50%)
Apr 04, 2012 3.767 3.796 3.765 3.796 20,328 +0.00(+0.06%)
Apr 03, 2012 3.742 3.794 3.742 3.794 4,704 +0.07(+1.97%)
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.