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 (%)
Aug 31, 2012 5.756 5.767 5.687 5.689 225,925 -0.03(-0.48%)
Aug 30, 2012 5.674 5.781 5.668 5.716 25,967 -0.00(-0.07%)
Aug 29, 2012 5.666 5.720 5.643 5.720 73,986 +0.05(+0.96%)
Aug 27, 2012 5.647 5.666 5.582 5.666 15,430 -0.00(-0.04%)
Aug 24, 2012 5.659 5.697 5.596 5.668 23,013 -0.03(-0.55%)
Aug 23, 2012 5.712 5.712 5.582 5.699 103,321 +0.02(+0.41%)
Aug 22, 2012 5.630 5.708 5.550 5.676 99,059 +0.01(+0.11%)
Aug 21, 2012 5.666 5.670 5.531 5.670 92,047 +0.02(+0.30%)
Aug 20, 2012 5.666 5.695 5.573 5.653 29,682 -0.01(-0.26%)
Aug 17, 2012 5.691 5.697 5.476 5.668 107,911 -0.03(-0.48%)
Aug 16, 2012 5.680 5.720 5.659 5.695 45,674 -0.03(-0.59%)
Aug 15, 2012 5.703 5.739 5.680 5.729 33,202 +0.03(+0.52%)
Aug 14, 2012 5.756 5.773 5.697 5.699 10,550 -0.03(-0.51%)
Aug 13, 2012 5.746 5.769 5.680 5.729 17,775 -0.03(-0.44%)
Aug 10, 2012 5.729 5.756 5.701 5.754 5,032 +0.01(+0.22%)
Aug 09, 2012 5.760 5.779 5.718 5.741 24,088 +0.03(+0.44%)
Aug 08, 2012 5.776 5.781 5.664 5.716 62,184 -0.05(-0.87%)
Aug 07, 2012 5.703 5.775 5.680 5.767 89,826 +0.06(+1.03%)
Aug 06, 2012 5.693 5.781 5.676 5.708 51,344 +0.03(+0.56%)
Aug 03, 2012 5.680 5.689 5.634 5.676 30,909 +0.01(+0.22%)
Aug 02, 2012 5.655 5.691 5.653 5.664 63,283 +0.01(+0.22%)
Aug 01, 2012 5.676 5.687 5.643 5.651 62,693 -0.02(-0.37%)
Jul 31, 2012 5.590 5.674 5.590 5.672 48,723 +0.08(+1.47%)
Jul 30, 2012 5.571 5.626 5.561 5.590 11,392 +0.03(+0.53%)
Jul 27, 2012 5.483 5.565 5.481 5.561 67,907 +0.07(+1.19%)
Jul 26, 2012 5.436 5.502 5.436 5.495 50,473 +0.04(+0.81%)
Jul 25, 2012 5.378 5.476 5.378 5.451 44,903 +0.12(+2.17%)
Jul 24, 2012 5.357 5.413 5.329 5.336 22,275 -0.04(-0.70%)
Jul 23, 2012 5.497 5.514 5.373 5.373 31,313 -0.13(-2.44%)
Jul 20, 2012 5.741 5.741 5.397 5.508 71,641 -0.23(-4.06%)
Jul 19, 2012 5.392 5.918 5.392 5.741 139,790 +0.43(+8.16%)
Jul 18, 2012 5.256 5.308 5.172 5.308 63,193 +0.00(+0.00%)
Jul 17, 2012 5.340 5.340 5.273 5.308 52,519 +0.03(+0.52%)
Jul 16, 2012 5.403 5.403 5.233 5.281 22,066 -0.13(-2.45%)
Jul 13, 2012 5.342 5.422 5.266 5.413 62,765 +0.09(+1.74%)
Jul 12, 2012 5.277 5.361 5.277 5.321 47,443 -0.06(-1.13%)
Jul 11, 2012 5.466 5.497 5.289 5.382 53,998 -0.16(-2.81%)
Jul 10, 2012 5.485 5.546 5.439 5.537 68,164 +0.10(+1.90%)
Jul 09, 2012 5.420 5.537 5.386 5.434 54,402 -0.09(-1.64%)
Jul 06, 2012 5.533 5.571 5.262 5.525 157,709 -0.04(-0.79%)
Jul 05, 2012 5.455 5.571 5.447 5.569 15,602 -0.00(-0.04%)
Jul 03, 2012 5.571 5.571 5.476 5.571 49,013 +0.00(+0.00%)
Jul 02, 2012 5.529 5.676 5.500 5.571 99,620 +0.04(+0.76%)
Jun 29, 2012 5.518 5.592 5.418 5.529 216,345 -0.04(-0.72%)
Jun 28, 2012 5.508 5.571 5.508 5.569 220,878 +0.06(+1.03%)
Jun 27, 2012 5.466 5.512 5.302 5.512 72,026 +0.11(+2.10%)
Jun 26, 2012 5.378 5.438 5.378 5.399 23,559 +0.06(+1.14%)
Jun 25, 2012 5.334 5.428 5.250 5.338 28,125 -0.09(-1.66%)
Jun 22, 2012 5.426 5.438 5.241 5.428 2,371,413 +0.02(+0.31%)
Jun 21, 2012 5.313 5.417 5.198 5.411 87,077 +0.08(+1.53%)
Jun 20, 2012 5.382 5.382 5.275 5.330 133,356 +0.06(+1.15%)
Jun 19, 2012 5.321 5.365 5.131 5.269 40,201 -0.04(-0.79%)
Jun 18, 2012 5.309 5.344 5.292 5.311 48,453 -0.00(-0.04%)
Jun 15, 2012 5.228 5.322 5.177 5.313 44,896 +0.06(+1.24%)
Jun 14, 2012 5.176 5.282 4.934 5.248 52,106 +0.03(+0.66%)
Jun 13, 2012 5.104 5.250 4.982 5.214 17,296 +0.16(+3.21%)
Jun 12, 2012 4.959 5.145 4.721 5.051 26,509 +0.21(+4.36%)
Jun 11, 2012 5.334 5.334 4.832 4.840 114,859 -0.54(-9.96%)
Jun 08, 2012 5.171 5.376 5.087 5.376 43,103 +0.09(+1.78%)
Jun 07, 2012 5.229 5.313 5.026 5.282 40,063 -0.03(-0.59%)
Jun 06, 2012 5.148 5.313 5.148 5.313 7,577 +0.21(+4.14%)
Jun 05, 2012 5.206 5.217 5.085 5.102 16,656 -0.06(-1.22%)
Jun 04, 2012 5.083 5.208 5.083 5.164 21,757 +0.04(+0.73%)
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.