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, 2009 2.223 2.223 2.093 2.112 24,236 -0.06(-2.83%)
Aug 28, 2009 2.173 2.173 2.173 2.173 2,124 +0.00(+0.06%)
Aug 27, 2009 2.126 2.172 2.126 2.172 5,350 +0.08(+3.75%)
Aug 26, 2009 2.077 2.093 2.076 2.093 14,216 +0.03(+1.59%)
Aug 25, 2009 2.062 2.062 2.061 2.061 3,859 +0.01(+0.32%)
Aug 24, 2009 2.093 2.093 2.054 2.054 8,407 -0.01(-0.63%)
Aug 21, 2009 2.067 2.067 2.067 2.067 764 +0.01(+0.64%)
Aug 20, 2009 2.106 2.106 2.054 2.054 18,397 -0.01(-0.44%)
Aug 19, 2009 2.108 2.158 2.058 2.063 18,343 -0.10(-4.63%)
Aug 18, 2009 2.163 2.163 2.163 2.163 1,528 +0.09(+4.32%)
Aug 14, 2009 2.067 2.100 2.061 2.074 201,569 +0.01(+0.63%)
Aug 13, 2009 2.061 2.127 2.051 2.061 29,075 +0.00(+0.06%)
Aug 12, 2009 2.049 2.059 2.041 2.059 5,732 +0.03(+1.35%)
Aug 11, 2009 2.034 2.049 2.021 2.032 79,146 -0.02(-0.77%)
Aug 10, 2009 2.095 2.126 2.048 2.048 26,904 +0.00(+0.00%)
Aug 07, 2009 2.042 2.112 2.038 2.048 136,203 +0.01(+0.32%)
Aug 06, 2009 2.100 2.100 2.041 2.041 7,643 -0.05(-2.50%)
Aug 05, 2009 2.093 2.151 2.093 2.093 44,224 -0.06(-2.85%)
Aug 04, 2009 2.134 2.155 2.113 2.155 37,880 +0.05(+2.30%)
Aug 03, 2009 2.029 2.165 2.029 2.106 22,838 -0.03(-1.35%)
Jul 31, 2009 2.144 2.144 2.028 2.135 16,050 +0.04(+2.00%)
Jul 30, 2009 2.161 2.161 2.093 2.093 7,673 +0.00(+0.00%)
Jul 29, 2009 2.095 2.095 2.093 2.093 7,864 -0.07(-3.03%)
Jul 27, 2009 2.029 2.159 2.159 2.159 9,936 +0.12(+6.11%)
Jul 24, 2009 2.054 2.054 2.034 2.034 14,522 -0.03(-1.58%)
Jul 23, 2009 2.087 2.093 2.067 2.067 38,048 +0.01(+0.64%)
Jul 21, 2009 2.054 2.054 2.054 2.054 3,057 +0.00(+0.00%)
Jul 20, 2009 2.057 2.103 2.054 2.054 8,713 +0.06(+2.95%)
Jul 17, 2009 2.025 2.025 1.995 1.995 25,536 -0.04(-2.06%)
Jul 15, 2009 2.051 2.037 2.037 2.037 13,757 +0.07(+3.80%)
Jul 14, 2009 2.036 2.048 1.962 1.962 27,454 -0.09(-4.34%)
Jul 13, 2009 2.037 2.121 2.036 2.051 25,222 -0.01(-0.45%)
Jul 10, 2009 2.061 2.061 2.061 2.061 1,528 -0.00(-0.06%)
Jul 09, 2009 2.070 2.070 2.062 2.062 3,821 -0.03(-1.43%)
Jul 08, 2009 2.139 2.139 2.092 2.092 3,821 +0.02(+0.87%)
Jul 07, 2009 2.080 2.080 2.074 2.074 2,292 -0.02(-0.94%)
Jul 06, 2009 2.130 2.130 2.067 2.093 72,382 -0.04(-1.88%)
Jul 02, 2009 2.127 2.133 2.127 2.133 4,157 -0.01(-0.69%)
Jul 01, 2009 2.146 2.148 2.146 2.148 3,821 +0.02(+1.05%)
Jun 30, 2009 2.147 2.218 2.126 2.126 4,585 -0.22(-9.22%)
Jun 29, 2009 2.347 2.348 2.342 2.342 4,303 +0.12(+5.29%)
Jun 26, 2009 2.224 2.224 2.224 2.224 4,585 -0.03(-1.51%)
Jun 25, 2009 2.229 2.358 2.097 2.258 31,345 -0.10(-4.16%)
Jun 24, 2009 2.407 2.407 2.356 2.356 18,886 -0.03(-1.32%)
Jun 23, 2009 2.409 2.433 2.388 2.388 41,189 -0.09(-3.64%)
Jun 19, 2009 2.471 2.478 2.478 2.478 16,815 +0.00(+0.00%)
Jun 18, 2009 2.475 2.478 2.407 2.478 7,643 -0.01(-0.32%)
Jun 15, 2009 2.486 2.486 2.486 2.486 0 +0.04(+1.77%)
Jun 12, 2009 2.437 2.466 2.437 2.443 3,821 -0.01(-0.43%)
Jun 11, 2009 2.486 2.486 2.409 2.453 6,878 +0.05(+2.18%)
Jun 10, 2009 2.399 2.410 2.399 2.401 2,292 -0.04(-1.50%)
Jun 09, 2009 2.394 2.486 2.394 2.437 27,515 +0.02(+0.92%)
Jun 08, 2009 2.433 2.440 2.415 2.415 109,329 -0.06(-2.33%)
Jun 05, 2009 2.394 2.473 2.394 2.473 3,752 -0.02(-1.00%)
Jun 04, 2009 2.498 2.498 2.498 2.498 1,605 +0.01(+0.47%)
Jun 02, 2009 2.486 2.486 2.486 2.486 1,528 +0.02(+0.96%)
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.