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

Horizon Bancorp (NQ: HBNC )

12.02 UNCHANGED
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 (%)
Jun 30, 2020 8.664 9.155 8.664 9.045 185,809 +0.29(+3.29%)
Jun 29, 2020 8.385 8.842 8.292 8.757 195,578 +0.53(+6.48%)
Jun 26, 2020 8.436 8.436 8.080 8.224 1,063,088 -0.37(-4.33%)
Jun 25, 2020 8.292 8.605 8.292 8.597 143,496 +0.24(+2.83%)
Jun 24, 2020 8.478 8.546 8.267 8.360 205,811 -0.30(-3.52%)
Jun 23, 2020 9.028 9.079 8.647 8.664 114,981 -0.19(-2.10%)
Jun 22, 2020 8.529 8.918 8.529 8.850 147,843 +0.14(+1.65%)
Jun 19, 2020 8.766 8.833 8.571 8.707 506,784 +0.07(+0.78%)
Jun 18, 2020 8.546 8.850 8.487 8.639 156,566 +0.06(+0.69%)
Jun 17, 2020 9.062 9.265 8.554 8.580 199,045 -0.56(-6.11%)
Jun 16, 2020 9.257 9.499 8.986 9.138 389,222 +0.40(+4.55%)
Jun 15, 2020 8.351 8.901 8.047 8.740 391,476 -0.03(-0.39%)
Jun 12, 2020 8.994 9.200 8.571 8.774 181,771 +0.20(+2.37%)
Jun 11, 2020 8.977 9.104 8.546 8.571 214,311 -1.02(-10.67%)
Jun 10, 2020 10.20 10.22 9.561 9.595 144,775 -0.67(-6.51%)
Jun 09, 2020 10.26 10.43 9.950 10.26 162,091 -0.26(-2.49%)
Jun 08, 2020 10.23 10.53 10.16 10.53 171,812 +0.36(+3.58%)
Jun 05, 2020 10.04 10.38 9.925 10.16 213,326 +0.74(+7.91%)
Jun 04, 2020 9.087 9.485 9.011 9.417 127,933 +0.22(+2.39%)
Jun 03, 2020 8.943 9.392 8.850 9.197 173,828 +0.52(+6.05%)
Jun 02, 2020 8.783 8.876 8.613 8.673 101,236 +0.03(+0.29%)
Jun 01, 2020 8.757 8.884 8.512 8.647 377,438 -0.03(-0.39%)
May 29, 2020 8.825 8.859 8.292 8.681 195,362 -0.33(-3.62%)
May 28, 2020 9.519 9.519 8.960 9.007 169,939 -0.32(-3.40%)
May 27, 2020 9.257 9.392 9.003 9.324 463,889 +0.41(+4.65%)
May 26, 2020 8.613 9.003 8.529 8.910 182,835 +0.73(+8.89%)
May 22, 2020 8.393 8.393 8.030 8.182 211,790 -0.16(-1.93%)
May 21, 2020 8.165 8.461 8.148 8.343 224,937 +0.13(+1.54%)
May 20, 2020 7.793 8.224 7.793 8.216 259,183 +0.59(+7.77%)
May 19, 2020 8.089 8.131 7.615 7.624 226,880 -0.47(-5.75%)
May 18, 2020 7.844 8.207 7.767 8.089 319,829 +0.74(+10.01%)
May 15, 2020 7.141 7.497 7.023 7.353 320,876 +0.23(+3.21%)
May 14, 2020 6.887 7.319 6.710 7.124 405,511 +0.02(+0.24%)
May 13, 2020 7.657 7.657 7.057 7.107 343,190 -0.55(-7.18%)
May 12, 2020 8.047 8.199 7.649 7.657 481,534 -0.18(-2.27%)
May 11, 2020 8.927 8.927 7.505 7.835 612,042 -1.35(-14.65%)
May 08, 2020 8.774 9.299 8.647 9.180 172,316 +0.66(+7.75%)
May 07, 2020 8.563 8.750 8.385 8.520 167,795 +0.18(+2.13%)
May 06, 2020 8.757 8.766 8.300 8.343 129,084 -0.41(-4.64%)
May 05, 2020 9.341 9.519 8.681 8.749 140,910 -0.38(-4.17%)
May 04, 2020 9.172 9.214 8.487 9.130 173,077 -0.05(-0.55%)
May 01, 2020 9.493 9.561 8.901 9.180 165,579 -0.45(-4.66%)
Apr 30, 2020 9.417 10.20 9.324 9.629 286,230 -0.58(-5.64%)
Apr 29, 2020 9.722 10.33 9.561 10.20 306,378 +0.75(+7.97%)
Apr 28, 2020 9.502 9.857 9.316 9.451 151,350 +0.08(+0.90%)
Apr 27, 2020 8.715 9.418 8.495 9.367 246,688 +0.70(+8.11%)
Apr 24, 2020 8.563 8.876 8.351 8.664 182,243 +0.12(+1.39%)
Apr 23, 2020 8.064 8.732 8.021 8.546 235,095 +0.52(+6.54%)
Apr 22, 2020 8.300 8.351 7.903 8.021 128,075 -0.08(-1.04%)
Apr 21, 2020 8.131 8.326 7.894 8.106 156,285 -0.38(-4.49%)
Apr 20, 2020 8.199 8.681 7.920 8.487 212,796 -0.02(-0.20%)
Apr 17, 2020 8.182 8.740 8.106 8.504 247,955 +0.85(+11.17%)
Apr 16, 2020 7.877 8.055 7.446 7.649 287,493 -0.25(-3.11%)
Apr 15, 2020 8.174 8.250 7.860 7.894 157,924 -0.62(-7.26%)
Apr 14, 2020 9.290 9.307 8.385 8.512 159,377 -0.57(-6.24%)
Apr 13, 2020 9.400 9.400 8.817 9.079 166,033 -0.41(-4.28%)
Apr 09, 2020 8.800 9.544 8.766 9.485 206,235 +0.98(+11.54%)
Apr 08, 2020 8.030 8.597 8.030 8.504 142,024 +0.58(+7.26%)
Apr 07, 2020 8.157 8.347 7.776 7.928 387,966 -0.07(-0.85%)
Apr 06, 2020 8.021 8.224 7.708 7.996 242,339 +0.35(+4.54%)
Apr 03, 2020 7.835 7.960 7.497 7.649 158,724 -0.21(-2.69%)
Apr 02, 2020 7.598 8.000 7.581 7.860 276,875 +0.31(+4.15%)
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.