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 (%)
Nov 30, 2009 1.949 1.949 1.949 1.949 9,171 +0.00(+0.00%)
Nov 25, 2009 1.949 1.949 1.949 1.949 16,815 -0.01(-0.67%)
Nov 24, 2009 1.952 1.995 1.949 1.962 17,946 -0.03(-1.64%)
Nov 23, 2009 1.991 1.995 1.991 1.995 34,547 +0.05(+2.69%)
Nov 20, 2009 1.962 1.962 1.943 1.943 3,133 -0.02(-1.00%)
Nov 19, 2009 1.966 2.014 1.949 1.962 32,873 -0.02(-1.25%)
Nov 18, 2009 1.997 2.004 1.982 1.987 6,114 +0.01(+0.60%)
Nov 17, 2009 1.980 1.980 1.976 1.976 6,114 -0.03(-1.31%)
Nov 16, 2009 2.032 2.032 1.977 2.002 40,264 -0.03(-1.29%)
Nov 13, 2009 2.061 2.115 2.028 2.028 17,075 -0.03(-1.59%)
Nov 12, 2009 2.117 2.117 2.061 2.061 4,585 -0.08(-3.67%)
Nov 11, 2009 2.139 2.139 2.139 2.139 5,977 +0.11(+5.48%)
Nov 10, 2009 2.033 2.050 2.028 2.028 12,664 -0.00(-0.13%)
Nov 06, 2009 2.031 2.031 2.031 2.031 0 -0.08(-3.60%)
Nov 05, 2009 2.160 2.161 2.100 2.106 44,805 -0.05(-2.42%)
Nov 03, 2009 2.159 2.159 2.159 2.159 0 -0.00(-0.06%)
Nov 02, 2009 2.178 2.249 2.160 2.160 48,680 +0.00(+0.06%)
Oct 30, 2009 2.160 2.171 2.159 2.159 41,120 -0.01(-0.66%)
Oct 29, 2009 2.205 2.205 2.173 2.173 18,145 -0.03(-1.42%)
Oct 28, 2009 2.165 2.249 2.161 2.205 19,834 -0.03(-1.46%)
Oct 27, 2009 2.224 2.237 2.220 2.237 81,546 +0.01(+0.59%)
Oct 26, 2009 2.174 2.239 2.160 2.224 49,329 +0.07(+3.03%)
Oct 23, 2009 2.157 2.171 2.143 2.159 23,006 +0.02(+0.73%)
Oct 22, 2009 2.159 2.171 2.122 2.143 44,323 -0.02(-0.73%)
Oct 21, 2009 2.159 2.178 2.159 2.159 11,701 +0.00(+0.00%)
Oct 20, 2009 2.177 2.177 2.159 2.159 26,384 -0.00(-0.12%)
Oct 19, 2009 2.198 2.198 2.160 2.161 12,970 -0.10(-4.23%)
Oct 16, 2009 2.257 2.257 2.257 2.257 4,631 +0.01(+0.41%)
Oct 15, 2009 2.185 2.248 2.185 2.248 9,936 -0.01(-0.41%)
Oct 14, 2009 2.257 2.257 2.257 2.257 764 +0.10(+4.42%)
Oct 13, 2009 2.135 2.210 2.135 2.161 32,881 -0.09(-4.06%)
Oct 12, 2009 2.253 2.253 2.253 2.253 764 +0.05(+2.20%)
Oct 09, 2009 2.207 2.207 2.205 2.205 3,072 -0.02(-0.88%)
Oct 08, 2009 2.224 2.224 2.224 2.224 1,528 -0.01(-0.29%)
Oct 07, 2009 2.230 2.231 2.230 2.231 5,350 +0.00(+0.00%)
Oct 06, 2009 2.245 2.249 2.224 2.231 19,933 -0.01(-0.44%)
Oct 05, 2009 2.318 2.318 2.241 2.241 2,292 +0.02(+0.74%)
Oct 01, 2009 2.224 2.224 2.224 2.224 0 -0.01(-0.58%)
Sep 30, 2009 2.250 2.309 2.237 2.237 6,878 +0.01(+0.53%)
Sep 29, 2009 2.188 2.225 2.185 2.225 6,878 -0.06(-2.80%)
Sep 25, 2009 2.257 2.290 2.290 2.290 41,273 +0.03(+1.45%)
Sep 23, 2009 2.257 2.257 2.257 2.257 6,878 -0.02(-0.86%)
Sep 22, 2009 2.283 2.303 2.270 2.276 23,694 -0.01(-0.51%)
Sep 21, 2009 2.286 2.288 2.255 2.288 14,033 -0.00(-0.06%)
Sep 18, 2009 2.290 2.290 2.290 2.290 1,757 +0.04(+1.76%)
Sep 17, 2009 2.195 2.254 2.195 2.250 7,643 +0.06(+2.56%)
Sep 16, 2009 2.194 2.194 2.190 2.194 8,606 +0.06(+2.94%)
Sep 15, 2009 2.157 2.224 2.131 2.131 103,948 -0.11(-4.74%)
Sep 14, 2009 2.248 2.248 2.237 2.237 5,472 +0.10(+4.72%)
Sep 11, 2009 2.134 2.258 2.130 2.137 5,365 -0.00(-0.06%)
Sep 10, 2009 2.193 2.201 2.037 2.138 11,892 -0.15(-6.63%)
Sep 09, 2009 2.290 2.290 2.290 2.290 3,057 +0.01(+0.46%)
Sep 08, 2009 2.224 2.279 2.191 2.279 27,515 +0.12(+5.58%)
Sep 04, 2009 2.109 2.159 2.108 2.159 13,757 +0.04(+1.85%)
Sep 03, 2009 2.157 2.157 2.106 2.119 36,726 -0.03(-1.22%)
Sep 02, 2009 2.122 2.159 2.122 2.146 19,108 +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.