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

Horizon Bancorp (NQ: HBNC )

14.93 -0.20 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2015 7.941 7.975 7.829 7.931 29,504 -0.07(-0.92%)
Mar 30, 2015 7.761 8.005 7.694 8.005 114,321 +0.23(+2.96%)
Mar 27, 2015 7.643 7.778 7.623 7.775 46,836 +0.13(+1.68%)
Mar 26, 2015 7.633 7.768 7.633 7.646 24,714 +0.02(+0.22%)
Mar 25, 2015 7.775 7.775 7.609 7.629 54,701 -0.12(-1.57%)
Mar 24, 2015 8.023 8.023 7.694 7.751 30,007 -0.09(-1.12%)
Mar 23, 2015 7.913 8.018 7.812 7.839 35,587 -0.09(-1.11%)
Mar 20, 2015 7.761 7.947 7.694 7.927 191,055 +0.18(+2.27%)
Mar 19, 2015 7.677 7.758 7.643 7.751 46,238 +0.09(+1.24%)
Mar 18, 2015 8.039 8.170 7.626 7.656 254,572 -0.40(-4.99%)
Mar 17, 2015 7.903 8.116 7.903 8.059 32,089 +0.01(+0.13%)
Mar 16, 2015 8.022 8.133 7.896 8.049 74,910 +0.07(+0.93%)
Mar 13, 2015 7.974 7.981 7.819 7.974 73,100 +0.00(+0.00%)
Mar 12, 2015 7.765 7.984 7.731 7.974 60,456 +0.29(+3.83%)
Mar 11, 2015 7.677 7.734 7.677 7.680 24,185 +0.00(+0.00%)
Mar 10, 2015 7.782 7.782 7.677 7.680 30,152 -0.09(-1.17%)
Mar 09, 2015 7.785 7.876 7.727 7.771 40,874 +0.04(+0.57%)
Mar 06, 2015 7.714 7.890 7.714 7.727 64,755 -0.03(-0.35%)
Mar 05, 2015 7.734 7.839 7.677 7.754 60,098 +0.04(+0.57%)
Mar 04, 2015 7.751 7.846 7.690 7.710 37,764 -0.06(-0.74%)
Mar 03, 2015 7.683 7.859 7.683 7.768 38,027 +0.05(+0.70%)
Mar 02, 2015 7.670 7.778 7.636 7.714 59,220 +0.07(+0.93%)
Feb 27, 2015 7.677 7.768 7.643 7.643 71,281 -0.01(-0.18%)
Feb 26, 2015 7.572 7.710 7.565 7.656 53,433 +0.03(+0.40%)
Feb 25, 2015 7.558 7.665 7.524 7.626 44,198 +0.03(+0.36%)
Feb 24, 2015 7.623 7.643 7.477 7.599 77,133 +0.00(+0.00%)
Feb 23, 2015 7.555 7.643 7.426 7.599 38,875 +0.01(+0.13%)
Feb 20, 2015 7.656 7.717 7.467 7.589 86,877 -0.04(-0.58%)
Feb 19, 2015 7.795 7.873 7.589 7.633 106,949 -0.15(-1.95%)
Feb 18, 2015 7.778 7.812 7.768 7.785 20,027 -0.03(-0.43%)
Feb 17, 2015 7.782 7.832 7.778 7.819 20,024 -0.01(-0.17%)
Feb 13, 2015 7.778 7.832 7.832 7.832 50,860 +0.05(+0.70%)
Feb 12, 2015 7.741 7.920 7.741 7.778 28,555 +0.04(+0.52%)
Feb 11, 2015 7.707 7.778 7.643 7.738 104,290 +0.03(+0.39%)
Feb 10, 2015 7.825 7.825 7.663 7.707 38,521 -0.04(-0.48%)
Feb 09, 2015 7.778 7.984 7.744 7.744 47,806 -0.08(-0.99%)
Feb 06, 2015 7.859 7.940 7.778 7.822 67,564 -0.02(-0.30%)
Feb 05, 2015 7.754 7.856 7.754 7.846 28,189 +0.10(+1.27%)
Feb 04, 2015 7.751 7.863 7.741 7.748 35,768 +0.02(+0.26%)
Feb 03, 2015 7.606 7.819 7.606 7.727 50,094 +0.12(+1.56%)
Feb 02, 2015 7.612 7.738 7.491 7.609 65,394 +0.04(+0.54%)
Jan 30, 2015 7.778 7.917 7.511 7.568 92,427 -0.28(-3.62%)
Jan 29, 2015 7.558 7.853 7.558 7.853 48,690 +0.10(+1.31%)
Jan 28, 2015 8.072 8.072 7.748 7.751 48,432 -0.36(-4.42%)
Jan 27, 2015 8.133 8.211 8.052 8.110 64,992 -0.08(-0.99%)
Jan 26, 2015 8.370 8.370 8.137 8.191 64,377 -0.14(-1.66%)
Jan 23, 2015 8.400 8.471 8.329 8.329 24,759 -0.16(-1.83%)
Jan 22, 2015 8.380 8.488 8.282 8.485 53,158 +0.21(+2.49%)
Jan 21, 2015 8.367 8.444 8.171 8.279 56,688 -0.05(-0.57%)
Jan 20, 2015 8.296 8.407 8.137 8.326 50,621 +0.06(+0.70%)
Jan 16, 2015 7.968 8.353 7.968 8.268 62,579 +0.28(+3.47%)
Jan 15, 2015 8.082 8.556 7.917 7.991 59,169 -0.11(-1.38%)
Jan 14, 2015 8.181 8.387 8.001 8.103 50,798 -0.15(-1.84%)
Jan 13, 2015 8.343 8.343 8.059 8.255 55,089 +0.11(+1.33%)
Jan 12, 2015 7.957 8.228 7.957 8.147 52,821 -0.10(-1.23%)
Jan 09, 2015 8.289 8.454 8.231 8.248 53,915 -0.13(-1.57%)
Jan 08, 2015 8.306 8.397 8.306 8.380 35,747 +0.13(+1.56%)
Jan 07, 2015 8.309 8.309 8.143 8.252 59,592 -0.05(-0.65%)
Jan 06, 2015 8.539 8.586 8.258 8.306 47,403 -0.24(-2.77%)
Jan 05, 2015 8.725 8.725 8.532 8.542 20,131 -0.20(-2.32%)
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.