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 (%)
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%)
Apr 02, 2012 3.831 3.831 3.692 3.721 21,092 -0.12(-3.14%)
Mar 30, 2012 3.657 3.842 3.657 3.842 94,297 +0.20(+5.41%)
Mar 29, 2012 3.665 3.700 3.644 3.644 18,834 -0.03(-0.79%)
Mar 28, 2012 3.682 3.686 3.671 3.673 4,334 +0.03(+0.91%)
Mar 27, 2012 3.682 3.735 3.640 3.640 41,559 -0.02(-0.62%)
Mar 26, 2012 3.634 3.738 3.634 3.663 51,123 -0.00(-0.06%)
Mar 23, 2012 3.630 3.665 3.630 3.665 408,120 +0.01(+0.34%)
Mar 22, 2012 3.644 3.665 3.634 3.653 97,494 +0.00(+0.00%)
Mar 21, 2012 3.651 3.686 3.636 3.653 194,219 +0.00(+0.00%)
Mar 20, 2012 3.638 3.684 3.619 3.653 68,672 +0.04(+0.98%)
Mar 19, 2012 3.686 3.688 3.617 3.617 46,910 -0.09(-2.52%)
Mar 16, 2012 3.707 3.717 3.696 3.711 107,107 +0.01(+0.39%)
Mar 15, 2012 3.686 3.703 3.686 3.696 50,416 +0.00(+0.00%)
Mar 14, 2012 3.684 3.713 3.655 3.696 45,268 -0.01(-0.28%)
Mar 13, 2012 3.657 3.713 3.657 3.707 98,284 +0.02(+0.56%)
Mar 12, 2012 3.669 3.686 3.669 3.686 146,119 +0.00(+0.11%)
Mar 09, 2012 3.711 3.711 3.678 3.682 8,191 -0.01(-0.23%)
Mar 08, 2012 3.684 3.690 3.682 3.690 4,936 +0.02(+0.63%)
Mar 07, 2012 3.636 3.715 3.636 3.667 2,889 +0.02(+0.61%)
Mar 06, 2012 3.644 3.644 3.644 3.644 1,661 +0.00(+0.11%)
Mar 05, 2012 3.634 3.659 3.634 3.640 2,937 -0.04(-0.96%)
Mar 01, 2012 3.686 3.675 3.675 3.675 30,339 +0.00(+0.08%)
Feb 29, 2012 3.663 3.673 3.663 3.673 2,263 +0.01(+0.20%)
Feb 28, 2012 3.647 3.707 3.619 3.665 22,528 -0.01(-0.17%)
Feb 27, 2012 3.657 3.686 3.636 3.671 18,275 +0.02(+0.63%)
Feb 24, 2012 3.665 3.686 3.648 3.648 3,024 -0.04(-1.01%)
Feb 23, 2012 3.701 3.701 3.650 3.686 65,205 +0.01(+0.28%)
Feb 22, 2012 3.653 3.707 3.653 3.675 106,062 +0.04(+1.14%)
Feb 21, 2012 3.669 3.669 3.634 3.634 26,737 -0.03(-0.79%)
Feb 17, 2012 3.636 3.663 3.636 3.663 1,709 -0.01(-0.17%)
Feb 16, 2012 3.686 3.707 3.669 3.669 38,911 -0.02(-0.45%)
Feb 15, 2012 3.696 3.715 3.628 3.686 8,379 -0.02(-0.56%)
Feb 14, 2012 3.715 3.715 3.696 3.707 156,535 +0.03(+0.85%)
Feb 13, 2012 3.696 3.707 3.675 3.675 600,259 -0.01(-0.28%)
Feb 10, 2012 3.727 3.738 3.669 3.686 656,198 -0.07(-1.83%)
Feb 09, 2012 3.759 3.759 3.748 3.754 12,530 +0.02(+0.44%)
Feb 08, 2012 3.738 3.738 3.738 3.738 14,447 +0.00(+0.00%)
Feb 07, 2012 3.738 3.738 3.738 3.738 33,710 -0.01(-0.28%)
Feb 06, 2012 3.756 3.756 3.738 3.748 51,706 +0.01(+0.28%)
Feb 03, 2012 3.759 3.781 3.738 3.738 15,054 -0.03(-0.83%)
Feb 02, 2012 3.736 3.769 3.698 3.769 24,512 +0.03(+0.78%)
Feb 01, 2012 3.738 3.759 3.717 3.740 58,699 +0.00(+0.06%)
Jan 31, 2012 3.738 3.738 3.715 3.738 21,068 +0.00(+0.11%)
Jan 30, 2012 3.734 3.734 3.734 3.734 481 -0.00(-0.11%)
Jan 27, 2012 3.738 3.759 3.692 3.738 44,637 +0.01(+0.28%)
Jan 26, 2012 3.738 3.738 3.717 3.727 28,355 +0.01(+0.28%)
Jan 24, 2012 3.717 3.717 3.717 3.717 0 -0.00(-0.01%)
Jan 23, 2012 3.719 3.734 3.717 3.717 16,021 -0.01(-0.27%)
Jan 20, 2012 3.738 3.738 3.692 3.727 14,683 +0.01(+0.34%)
Jan 19, 2012 3.738 3.748 3.686 3.715 146,817 +0.03(+0.79%)
Jan 18, 2012 3.655 3.732 3.629 3.686 61,617 +0.07(+2.01%)
Jan 17, 2012 3.665 3.715 3.613 3.613 40,346 -0.03(-0.80%)
Jan 13, 2012 3.592 3.654 3.592 3.642 52,896 +0.02(+0.52%)
Jan 12, 2012 3.597 3.634 3.597 3.624 17,803 -0.01(-0.29%)
Jan 11, 2012 3.592 3.634 3.592 3.634 18,174 +0.00(+0.00%)
Jan 10, 2012 3.634 3.634 3.634 3.634 765 +0.04(+1.07%)
Jan 09, 2012 3.615 3.615 3.595 3.595 2,215 -0.01(-0.21%)
Jan 05, 2012 3.634 3.603 3.603 3.603 101,612 +0.01(+0.35%)
Jan 04, 2012 3.611 3.611 3.586 3.590 6,260 -0.01(-0.23%)
Dec 30, 2011 3.599 3.599 3.599 3.599 1,256 -0.01(-0.35%)
Dec 29, 2011 3.613 3.613 3.599 3.611 2,003 +0.01(+0.23%)
Dec 23, 2011 3.603 3.603 3.603 3.603 0 +0.04(+1.16%)
Dec 21, 2011 3.572 3.599 3.553 3.562 12,122 -0.04(-1.09%)
Dec 20, 2011 3.605 3.605 3.568 3.601 2,424 +0.03(+0.92%)
Dec 15, 2011 3.568 3.568 3.568 3.568 0 -0.13(-3.62%)
Dec 14, 2011 3.564 3.722 3.564 3.702 5,746 +0.13(+3.76%)
Dec 13, 2011 3.564 3.578 3.547 3.568 1,939 +0.04(+1.23%)
Dec 12, 2011 3.790 3.790 3.475 3.524 22,048 +0.03(+0.89%)
Dec 09, 2011 3.539 3.539 3.478 3.493 46,550 -0.01(-0.35%)
Dec 08, 2011 3.502 3.506 3.502 3.506 14,183 +0.04(+1.19%)
Dec 06, 2011 3.465 3.465 3.465 3.465 2,909 +0.02(+0.52%)
Dec 05, 2011 3.485 3.485 3.447 3.447 31,960 +0.00(+0.08%)
Dec 02, 2011 3.458 3.458 3.444 3.444 41,335 -0.01(-0.16%)
Dec 01, 2011 3.438 3.540 3.438 3.449 20,744 -0.04(-1.14%)
Nov 29, 2011 3.416 3.489 3.489 3.489 9,455 -0.05(-1.44%)
Nov 28, 2011 3.540 3.540 3.540 3.540 727 +0.12(+3.52%)
Nov 23, 2011 3.421 3.420 3.420 3.420 2,909 -0.02(-0.50%)
Nov 22, 2011 3.437 3.437 3.437 3.437 2,014 +0.00(+0.00%)
Nov 21, 2011 3.393 3.437 3.393 3.437 12,648 +0.07(+2.04%)
Nov 18, 2011 3.357 3.390 3.356 3.368 17,914 +0.02(+0.62%)
Nov 16, 2011 3.368 3.348 3.348 3.348 7,273 -0.06(-1.70%)
Nov 14, 2011 3.368 3.405 3.405 3.405 24,002 +0.04(+1.10%)
Nov 11, 2011 3.407 3.407 3.368 3.368 3,636 +0.00(+0.00%)
Nov 10, 2011 3.368 3.368 3.368 3.368 5,818 -0.01(-0.41%)
Nov 09, 2011 3.348 3.382 3.348 3.382 18,329 +0.03(+0.82%)
Nov 07, 2011 3.355 3.355 3.355 3.355 0 -0.01(-0.29%)
Nov 04, 2011 3.360 3.364 3.355 3.364 9,659 -0.01(-0.37%)
Nov 03, 2011 3.383 3.386 3.377 3.377 8,873 -0.03(-0.77%)
Nov 02, 2011 3.434 3.434 3.403 3.403 12,365 -0.03(-0.96%)
Nov 01, 2011 3.403 3.444 3.349 3.436 5,382 -0.05(-1.50%)
Oct 31, 2011 3.423 3.488 3.385 3.488 11,550 +0.06(+1.89%)
Oct 28, 2011 3.423 3.535 3.423 3.423 9,528 +0.00(+0.12%)
Oct 27, 2011 3.375 3.471 3.375 3.419 20,438 +0.01(+0.24%)
Oct 26, 2011 3.352 3.444 3.352 3.411 4,335 +0.03(+0.77%)
Oct 25, 2011 3.465 3.465 3.363 3.385 3,636 -0.03(-0.93%)
Oct 24, 2011 3.438 3.445 3.416 3.416 7,273 -0.02(-0.60%)
Oct 21, 2011 3.448 3.448 3.437 3.437 7,273 -0.01(-0.32%)
Oct 20, 2011 3.514 3.517 3.423 3.448 45,823 -0.12(-3.35%)
Oct 19, 2011 3.526 3.595 3.506 3.568 16,001 +0.03(+0.97%)
Oct 18, 2011 3.416 3.533 3.403 3.533 30,549 +0.07(+2.15%)
Oct 17, 2011 3.514 3.514 3.459 3.459 4,320 -0.06(-1.72%)
Oct 14, 2011 3.396 3.539 3.396 3.520 20,817 +0.14(+4.15%)
Oct 13, 2011 3.355 3.379 3.355 3.379 2,545 -0.10(-2.81%)
Oct 12, 2011 3.547 3.547 3.334 3.477 35,989 -0.10(-2.69%)
Oct 11, 2011 3.575 3.575 3.573 3.573 1,454 +0.12(+3.50%)
Oct 03, 2011 3.441 3.452 3.452 3.452 4,364 -0.19(-5.24%)
Sep 30, 2011 3.575 3.643 3.575 3.643 5,840 +0.09(+2.63%)
Sep 26, 2011 3.550 3.550 3.550 3.550 0 -0.00(-0.12%)
Sep 22, 2011 3.550 3.554 3.554 3.554 10,986 -0.01(-0.17%)
Sep 21, 2011 3.560 3.560 3.560 3.560 64,116 -0.03(-0.78%)
Sep 20, 2011 3.577 3.609 3.577 3.588 19,826 -0.02(-0.64%)
Sep 19, 2011 3.611 3.611 3.611 3.611 4,394 -0.03(-0.86%)
Sep 16, 2011 3.652 3.652 3.643 3.643 1,516 +0.06(+1.60%)
Sep 15, 2011 3.588 3.588 3.585 3.585 4,394 -0.03(-0.76%)
Sep 14, 2011 3.652 3.652 3.585 3.613 4,394 -0.01(-0.15%)
Sep 12, 2011 3.618 3.618 3.618 3.618 0 -0.03(-0.93%)
Sep 09, 2011 3.654 3.654 3.652 3.652 10,620 -0.00(-0.04%)
Sep 08, 2011 3.654 3.654 3.652 3.654 4,394 +0.03(+0.79%)
Sep 07, 2011 3.666 3.666 3.604 3.625 44,158 -0.03(-0.93%)
Sep 06, 2011 3.659 3.659 3.659 3.659 2,043 -0.08(-2.19%)
Sep 02, 2011 3.613 3.741 3.613 3.741 3,317 +0.07(+1.78%)
Sep 01, 2011 3.644 3.715 3.644 3.675 8,056 +0.05(+1.39%)
Aug 30, 2011 3.609 3.625 3.625 3.625 17,578 +0.02(+0.57%)
Aug 29, 2011 3.772 3.775 3.604 3.604 6,430 +0.01(+0.38%)
Aug 25, 2011 3.771 3.591 3.591 3.591 19,775 -0.18(-4.88%)
Aug 24, 2011 3.652 3.775 3.652 3.775 6,921 +0.01(+0.25%)
Aug 23, 2011 3.655 3.813 3.602 3.766 21,950 +0.01(+0.36%)
Aug 22, 2011 3.727 3.752 3.629 3.752 4,863 +0.08(+2.16%)
Aug 19, 2011 3.700 3.726 3.550 3.673 196,877 -0.05(-1.36%)
Aug 17, 2011 3.816 3.723 3.723 3.723 29,297 -0.15(-3.81%)
Aug 15, 2011 3.745 3.871 3.871 3.871 10,986 +0.07(+1.72%)
Aug 12, 2011 3.715 3.953 3.715 3.805 21,892 +0.11(+2.84%)
Aug 11, 2011 3.716 3.740 3.587 3.700 105,052 +0.05(+1.31%)
Aug 10, 2011 3.690 3.703 3.561 3.652 17,636 -0.05(-1.33%)
Aug 09, 2011 3.720 3.734 3.491 3.701 12,561 +0.08(+2.30%)
Aug 08, 2011 3.751 3.755 3.618 3.618 12,722 -0.14(-3.64%)
Aug 05, 2011 3.759 3.813 3.710 3.755 11,396 -0.06(-1.50%)
Aug 04, 2011 3.812 3.812 3.812 3.812 732 -0.01(-0.29%)
Aug 03, 2011 3.815 3.824 3.801 3.823 8,789 +0.03(+0.70%)
Aug 02, 2011 3.796 3.796 3.796 3.796 732 +0.03(+0.74%)
Aug 01, 2011 3.785 3.793 3.768 3.768 33,992 -0.00(-0.07%)
Jul 29, 2011 3.772 3.782 3.720 3.771 36,328 +0.07(+1.81%)
Jul 28, 2011 3.686 3.744 3.686 3.704 92,330 +0.02(+0.48%)
Jul 27, 2011 3.776 3.776 3.572 3.686 17,578 -0.09(-2.39%)
Jul 26, 2011 3.800 3.800 3.776 3.776 4,394 +0.09(+2.41%)
Jul 25, 2011 3.755 3.823 3.686 3.688 28,930 -0.07(-1.85%)
Jul 21, 2011 3.733 3.757 3.757 3.757 7,324 +0.07(+1.93%)
Jul 20, 2011 3.686 3.686 3.686 3.686 11,953 +0.03(+0.86%)
Jul 19, 2011 3.715 3.718 3.652 3.655 6,584 +0.11(+3.08%)
Jul 18, 2011 3.618 3.673 3.546 3.546 49,373 -0.13(-3.46%)
Jul 15, 2011 3.673 3.673 3.658 3.673 7,324 +0.00(+0.00%)
Jul 13, 2011 3.613 3.673 3.673 3.673 35,889 +0.05(+1.51%)
Jul 12, 2011 3.730 3.730 3.618 3.618 8,422 -0.05(-1.34%)
Jul 11, 2011 3.636 3.715 3.636 3.667 4,028 +0.05(+1.36%)
Jul 08, 2011 3.675 3.675 3.618 3.618 5,127 -0.06(-1.60%)
Jul 07, 2011 3.652 3.677 3.652 3.677 2,929 -0.01(-0.19%)
Jul 06, 2011 3.686 3.733 3.684 3.684 7,111 +0.01(+0.30%)
Jul 05, 2011 3.673 3.673 3.617 3.673 16,508 +0.00(+0.00%)
Jul 01, 2011 3.673 3.673 3.673 3.673 10,986 +0.00(+0.00%)
Jun 30, 2011 3.726 3.726 3.673 3.673 23,935 -0.07(-1.93%)
Jun 29, 2011 3.659 3.745 3.659 3.745 10,839 +0.12(+3.20%)
Jun 28, 2011 3.649 3.685 3.629 3.629 6,634 -0.01(-0.19%)
Jun 27, 2011 3.633 3.636 3.614 3.636 5,159 +0.01(+0.30%)
Jun 24, 2011 3.625 3.625 3.625 3.625 737 +0.00(+0.07%)
Jun 23, 2011 3.622 3.622 3.622 3.622 744 +0.00(+0.00%)
Jun 22, 2011 3.666 3.691 3.544 3.622 42,384 -0.04(-1.04%)
Jun 21, 2011 3.637 3.660 3.637 3.660 2,948 +0.03(+0.86%)
Jun 20, 2011 3.629 3.663 3.607 3.629 21,582 +0.03(+0.94%)
Jun 17, 2011 3.609 3.609 3.595 3.595 13,356 +0.00(+0.00%)
Jun 16, 2011 3.744 3.744 3.595 3.595 36,332 -0.11(-2.93%)
Jun 15, 2011 3.705 3.713 3.675 3.704 39,067 -0.03(-0.69%)
Jun 14, 2011 3.812 3.812 3.663 3.729 67,711 -0.02(-0.43%)
Jun 13, 2011 3.704 3.846 3.663 3.746 73,917 -0.01(-0.36%)
Jun 10, 2011 3.797 3.797 3.743 3.759 19,902 -0.03(-0.75%)
Jun 09, 2011 3.675 3.788 3.675 3.788 30,752 +0.12(+3.41%)
Jun 08, 2011 3.666 3.666 3.663 3.663 35,750 +0.00(+0.00%)
Jun 07, 2011 3.666 3.666 3.663 3.663 8,108 -0.01(-0.15%)
Jun 06, 2011 3.668 3.668 3.668 3.668 818 -0.00(-0.04%)
Jun 03, 2011 3.663 3.676 3.663 3.670 7,518 +0.01(+0.18%)
May 24, 2011 3.663 3.663 3.663 3.663 13,260 +0.00(+0.00%)
May 23, 2011 3.656 3.663 3.656 3.663 8,742 -0.01(-0.30%)
May 19, 2011 3.674 3.674 3.674 3.674 0 +0.01(+0.30%)
May 18, 2011 3.658 3.674 3.658 3.663 13,511 -0.02(-0.55%)
May 17, 2011 3.667 3.683 3.663 3.683 11,182 -0.03(-0.91%)
May 13, 2011 3.663 3.717 3.717 3.717 14,005 +0.05(+1.43%)
May 12, 2011 3.666 3.682 3.663 3.665 10,201 -0.03(-0.87%)
May 10, 2011 3.668 3.697 3.697 3.697 27,273 +0.02(+0.66%)
May 09, 2011 3.672 3.678 3.662 3.672 7,525 +0.01(+0.26%)
May 05, 2011 3.649 3.663 3.663 3.663 64,128 +0.01(+0.37%)
May 04, 2011 3.636 3.663 3.636 3.649 85,505 -0.01(-0.37%)
May 03, 2011 3.663 3.670 3.663 3.663 39,804 +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.