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 30, 2013 7.040 7.143 6.798 6.978 0 -0.06(-0.91%)
Aug 29, 2013 6.978 7.101 6.805 7.043 31,806 +0.05(+0.78%)
Aug 28, 2013 6.940 7.117 6.920 6.988 0 -0.05(-0.64%)
Aug 27, 2013 7.387 7.593 7.027 7.033 106,218 -0.45(-5.98%)
Aug 26, 2013 7.490 7.584 7.352 7.481 0 +0.00(+0.04%)
Aug 23, 2013 7.432 7.558 7.233 7.477 0 +0.03(+0.39%)
Aug 22, 2013 7.342 7.450 7.339 7.448 27,283 +0.15(+2.07%)
Aug 21, 2013 7.316 7.426 7.210 7.297 0 -0.06(-0.83%)
Aug 20, 2013 7.168 7.365 7.168 7.358 37,392 +0.18(+2.47%)
Aug 19, 2013 7.233 7.313 7.107 7.181 49,928 -0.05(-0.71%)
Aug 16, 2013 7.217 7.233 6.943 7.233 0 +0.00(+0.04%)
Aug 15, 2013 7.435 7.545 7.223 7.229 90,184 -0.28(-3.73%)
Aug 14, 2013 7.510 7.567 7.490 7.510 30,439 -0.06(-0.81%)
Aug 13, 2013 7.455 7.595 7.455 7.571 32,166 +0.08(+1.07%)
Aug 12, 2013 7.600 7.625 7.468 7.490 37,892 -0.11(-1.48%)
Aug 09, 2013 7.561 7.683 7.455 7.603 63,116 +0.01(+0.08%)
Aug 08, 2013 7.513 7.616 7.464 7.596 139,830 +0.04(+0.47%)
Aug 07, 2013 7.526 7.593 7.445 7.561 86,621 +0.02(+0.30%)
Aug 06, 2013 7.590 7.590 7.439 7.538 36,336 -0.09(-1.18%)
Aug 05, 2013 7.584 7.632 7.419 7.629 39,536 +0.02(+0.21%)
Aug 02, 2013 7.629 7.696 7.506 7.613 42,481 -0.06(-0.80%)
Aug 01, 2013 7.751 7.783 7.542 7.674 26,863 -0.04(-0.54%)
Jul 31, 2013 7.613 7.745 7.548 7.716 0 +0.12(+1.61%)
Jul 30, 2013 7.867 7.867 7.535 7.593 0 -0.22(-2.76%)
Jul 29, 2013 7.751 7.894 7.709 7.809 0 +0.07(+0.92%)
Jul 26, 2013 7.986 7.986 7.735 7.738 0 -0.32(-3.99%)
Jul 25, 2013 7.876 8.201 7.712 8.060 0 +0.13(+1.58%)
Jul 24, 2013 7.773 7.983 7.716 7.934 0 +0.17(+2.16%)
Jul 23, 2013 7.632 7.976 7.566 7.767 0 +0.11(+1.47%)
Jul 22, 2013 7.114 7.690 7.114 7.654 0 +0.45(+6.21%)
Jul 19, 2013 7.191 7.210 7.149 7.207 0 +0.04(+0.58%)
Jul 18, 2013 6.917 7.188 6.904 7.165 0 +0.22(+3.20%)
Jul 17, 2013 7.081 7.081 6.892 6.943 79,907 -0.12(-1.69%)
Jul 16, 2013 6.972 7.081 6.872 7.062 0 +0.10(+1.48%)
Jul 15, 2013 6.817 6.972 6.798 6.959 0 +0.13(+1.84%)
Jul 12, 2013 6.866 6.872 6.766 6.834 0 -0.03(-0.42%)
Jul 11, 2013 6.801 6.869 6.743 6.863 0 +0.14(+2.11%)
Jul 10, 2013 6.634 6.853 6.470 6.721 0 -0.01(-0.10%)
Jul 09, 2013 6.817 6.817 6.605 6.727 0 -0.05(-0.67%)
Jul 08, 2013 6.853 6.853 6.753 6.772 0 -0.06(-0.89%)
Jul 05, 2013 6.872 6.872 6.754 6.834 0 +0.02(+0.24%)
Jul 03, 2013 6.724 6.872 6.673 6.817 0 +0.14(+2.12%)
Jul 02, 2013 6.743 6.760 6.663 6.676 0 -0.08(-1.19%)
Jul 01, 2013 6.608 6.756 6.489 6.756 0 +0.19(+2.84%)
Jun 28, 2013 6.599 6.608 6.460 6.570 946,064 -0.01(-0.20%)
Jun 27, 2013 6.483 6.599 6.409 6.582 0 +0.15(+2.30%)
Jun 26, 2013 6.473 6.473 6.405 6.434 0 +0.02(+0.30%)
Jun 25, 2013 6.479 6.508 6.329 6.415 0 +0.00(+0.00%)
Jun 24, 2013 6.341 6.460 6.287 6.415 0 +0.03(+0.50%)
Jun 21, 2013 6.434 6.438 6.357 6.383 169,319 -0.02(-0.30%)
Jun 20, 2013 6.434 6.492 6.329 6.402 0 -0.09(-1.38%)
Jun 19, 2013 6.498 6.534 6.370 6.492 0 +0.01(+0.15%)
Jun 18, 2013 6.422 6.508 6.373 6.482 0 +0.05(+0.75%)
Jun 17, 2013 6.351 6.502 6.297 6.434 0 +0.13(+2.03%)
Jun 14, 2013 6.373 6.393 6.293 6.306 0 -0.08(-1.20%)
Jun 13, 2013 6.345 6.383 6.300 6.383 9,882 +0.06(+0.91%)
Jun 12, 2013 6.329 6.393 6.287 6.325 15,158 +0.02(+0.36%)
Jun 11, 2013 6.277 6.377 6.264 6.303 41,748 -0.03(-0.40%)
Jun 10, 2013 6.393 6.393 6.325 6.329 0 -0.06(-1.00%)
Jun 07, 2013 6.383 6.470 6.357 6.393 0 +0.05(+0.81%)
Jun 06, 2013 6.220 6.383 6.220 6.341 25,940 +0.04(+0.56%)
Jun 05, 2013 6.367 6.422 6.297 6.306 0 -0.03(-0.46%)
Jun 04, 2013 6.297 6.399 6.281 6.335 0 +0.03(+0.46%)
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.