Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.81 16.51 16.54 182,471 -0.07(-0.43%)
Jun 28, 2018 16.58 16.74 16.58 16.61 87,793 +0.07(+0.44%)
Jun 27, 2018 17.02 17.02 16.53 16.54 143,806 -0.55(-3.23%)
Jun 26, 2018 17.10 17.16 16.93 17.09 71,348 +0.02(+0.09%)
Jun 25, 2018 16.98 17.23 16.89 17.08 111,779 +0.06(+0.33%)
Jun 22, 2018 17.39 17.57 16.98 17.02 766,619 -0.29(-1.66%)
Jun 21, 2018 17.36 17.47 17.06 17.31 206,091 -0.02(-0.09%)
Jun 20, 2018 17.30 17.47 16.97 17.32 150,732 +0.02(+0.14%)
Jun 19, 2018 16.81 17.42 16.81 17.30 243,121 +0.35(+2.08%)
Jun 18, 2018 17.05 17.59 16.71 16.95 197,600 +0.14(+0.86%)
Jun 15, 2018 16.91 16.67 16.81 680,338 -0.11(-0.63%)
Jun 14, 2018 17.02 17.02 16.69 16.91 163,932 -0.06(-0.35%)
Jun 13, 2018 17.07 17.10 16.91 16.97 148,101 -0.10(-0.56%)
Jun 12, 2018 17.32 17.36 17.01 17.07 134,127 -0.23(-1.33%)
Jun 11, 2018 17.58 17.69 17.20 17.30 126,009 -0.25(-1.40%)
Jun 08, 2018 17.19 17.59 17.19 17.54 159,052 +0.31(+1.79%)
Jun 07, 2018 17.36 17.40 17.17 17.23 158,627 -0.11(-0.65%)
Jun 06, 2018 17.30 17.51 17.30 17.34 141,219 +0.06(+0.34%)
Jun 05, 2018 17.18 17.30 17.10 17.28 72,239 +0.15(+0.87%)
Jun 04, 2018 17.01 17.18 16.94 17.14 58,696 +0.21(+1.23%)
Jun 01, 2018 16.79 16.98 16.76 16.93 84,920 +0.21(+1.24%)
May 31, 2018 16.74 16.95 16.67 16.72 121,378 -0.02(-0.13%)
May 30, 2018 16.54 16.82 16.37 16.74 127,350 +0.29(+1.75%)
May 29, 2018 16.51 16.62 16.30 16.45 73,115 -0.15(-0.93%)
May 25, 2018 16.61 16.61 16.61 0 -0.04(-0.22%)
May 24, 2018 16.55 16.69 16.34 16.65 90,832 -0.02(-0.13%)
May 23, 2018 16.55 16.77 16.55 16.67 97,335 +0.07(+0.42%)
May 22, 2018 16.55 16.82 16.55 16.60 101,819 +0.05(+0.29%)
May 21, 2018 16.27 16.60 16.17 16.55 198,224 +0.28(+1.74%)
May 18, 2018 16.33 16.43 16.20 16.27 129,544 +0.02(+0.13%)
May 17, 2018 16.17 16.29 16.17 16.25 139,698 +0.08(+0.49%)
May 16, 2018 15.92 16.26 15.90 16.17 103,948 +0.27(+1.68%)
May 15, 2018 15.74 15.96 15.74 15.90 82,121 +0.11(+0.71%)
May 14, 2018 15.93 15.99 15.70 15.79 74,162 -0.15(-0.94%)
May 11, 2018 15.92 16.08 15.69 15.94 58,156 +0.05(+0.30%)
May 10, 2018 15.87 15.96 15.79 15.89 119,453 +0.02(+0.13%)
May 09, 2018 15.77 15.97 14.66 15.87 101,915 +0.02(+0.10%)
May 08, 2018 15.77 15.89 15.63 15.85 94,378 +0.08(+0.51%)
May 07, 2018 15.80 15.84 15.65 15.77 73,879 -0.02(-0.14%)
May 04, 2018 15.47 15.90 15.47 15.79 53,603 +0.27(+1.72%)
May 03, 2018 15.64 15.64 15.44 15.53 74,593 -0.12(-0.78%)
May 02, 2018 15.50 15.78 15.47 15.65 52,694 +0.13(+0.82%)
May 01, 2018 15.32 15.54 15.05 15.52 75,736 +0.19(+1.25%)
Apr 30, 2018 15.60 15.68 15.33 15.33 94,254 -0.26(-1.64%)
Apr 27, 2018 15.82 15.91 15.57 15.58 59,852 -0.23(-1.48%)
Apr 26, 2018 15.87 16.03 15.80 15.82 94,143 -0.07(-0.47%)
Apr 25, 2018 16.00 16.12 15.83 15.89 85,624 -0.16(-1.00%)
Apr 24, 2018 16.03 16.10 15.94 16.05 120,183 +0.02(+0.10%)
Apr 23, 2018 16.12 16.12 16.01 16.04 92,350 -0.02(-0.13%)
Apr 20, 2018 15.86 16.18 15.86 16.06 114,650 +0.16(+1.01%)
Apr 19, 2018 15.75 16.01 15.75 15.90 123,669 +0.13(+0.81%)
Apr 18, 2018 15.84 15.96 15.77 15.77 87,462 -0.03(-0.20%)
Apr 17, 2018 15.98 16.02 15.73 15.80 61,927 -0.12(-0.77%)
Apr 16, 2018 15.82 15.99 15.69 15.93 68,672 +0.17(+1.05%)
Apr 13, 2018 15.99 15.99 15.68 15.76 66,940 -0.16(-1.00%)
Apr 12, 2018 15.78 15.98 15.76 15.92 63,818 +0.20(+1.25%)
Apr 11, 2018 15.77 16.03 15.69 15.72 45,259 -0.13(-0.81%)
Apr 10, 2018 15.62 15.90 15.62 15.85 103,827 +0.32(+2.06%)
Apr 09, 2018 15.65 15.79 15.52 15.53 129,390 -0.11(-0.72%)
Apr 06, 2018 15.88 16.09 15.51 15.64 90,432 -0.35(-2.17%)
Apr 05, 2018 15.98 16.09 15.85 15.99 143,990 +0.14(+0.91%)
Apr 04, 2018 15.69 16.02 15.69 15.85 176,609 +0.04(+0.27%)
Apr 03, 2018 15.87 15.93 15.71 15.80 179,519 +0.01(+0.07%)
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.