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, 2012 6.074 6.099 5.909 6.039 34,027 -0.01(-0.21%)
Nov 29, 2012 6.102 6.102 5.659 6.052 38,324 +0.00(+0.05%)
Nov 28, 2012 5.842 6.058 5.605 6.048 68,841 +0.19(+3.30%)
Nov 27, 2012 5.884 6.007 5.773 5.855 149,159 -0.02(-0.32%)
Nov 26, 2012 5.836 5.874 5.620 5.874 48,226 +0.09(+1.48%)
Nov 23, 2012 5.652 5.995 5.614 5.788 62,582 +0.16(+2.82%)
Nov 21, 2012 5.307 5.678 5.208 5.630 103,904 +0.39(+7.38%)
Nov 20, 2012 5.380 5.519 5.208 5.243 107,134 -0.19(-3.50%)
Nov 19, 2012 5.433 5.437 5.327 5.433 34,349 +0.03(+0.59%)
Nov 16, 2012 5.335 5.411 5.183 5.402 75,525 +0.07(+1.31%)
Nov 15, 2012 5.361 5.529 5.319 5.332 140,733 -0.06(-1.18%)
Nov 14, 2012 5.766 5.782 5.395 5.395 73,027 -0.36(-6.33%)
Nov 13, 2012 5.690 5.877 5.589 5.760 66,822 +0.24(+4.35%)
Nov 12, 2012 5.586 5.617 5.231 5.520 305,201 -0.10(-1.73%)
Nov 09, 2012 5.548 5.742 5.548 5.617 44,611 +0.07(+1.33%)
Nov 08, 2012 5.793 5.905 5.497 5.543 164,662 -0.25(-4.31%)
Nov 07, 2012 6.108 6.108 5.791 5.793 89,804 -0.34(-5.55%)
Nov 06, 2012 6.076 6.160 6.061 6.133 101,918 +0.08(+1.33%)
Nov 05, 2012 6.063 6.086 6.038 6.053 112,806 -0.01(-0.17%)
Nov 02, 2012 6.091 6.125 6.029 6.063 45,562 -0.01(-0.21%)
Nov 01, 2012 6.120 6.127 6.032 6.076 100,683 -0.05(-0.86%)
Oct 31, 2012 6.154 6.173 6.110 6.129 111,561 -0.02(-0.34%)
Oct 26, 2012 6.125 6.150 6.150 6.150 55,362 +0.01(+0.10%)
Oct 25, 2012 6.156 6.165 6.131 6.144 107,322 -0.01(-0.21%)
Oct 24, 2012 6.137 6.160 6.129 6.156 55,541 +0.02(+0.34%)
Oct 23, 2012 6.150 6.169 5.964 6.135 122,331 -0.01(-0.17%)
Oct 19, 2012 6.190 6.234 6.086 6.146 146,950 -0.06(-0.92%)
Oct 18, 2012 6.150 6.234 6.150 6.203 88,129 +0.07(+1.10%)
Oct 17, 2012 6.076 6.165 5.983 6.135 72,254 +0.05(+0.83%)
Oct 16, 2012 6.097 6.129 6.029 6.084 86,199 -0.01(-0.21%)
Oct 15, 2012 6.038 6.129 5.875 6.097 117,722 +0.09(+1.44%)
Oct 12, 2012 6.051 6.051 5.951 6.010 77,492 -0.02(-0.39%)
Oct 11, 2012 6.044 6.044 6.002 6.034 22,594 -0.02(-0.35%)
Oct 10, 2012 6.021 6.055 6.021 6.055 10,452 +0.03(+0.42%)
Oct 09, 2012 6.044 6.065 6.029 6.029 39,344 -0.04(-0.59%)
Oct 08, 2012 6.048 6.082 6.042 6.065 40,821 -0.01(-0.24%)
Oct 05, 2012 6.091 6.091 6.013 6.080 90,604 +0.05(+0.84%)
Oct 04, 2012 6.023 6.063 5.814 6.029 95,028 +0.04(+0.63%)
Oct 03, 2012 6.044 6.103 5.991 5.991 71,436 -0.02(-0.35%)
Oct 02, 2012 6.070 6.074 5.988 6.013 49,097 -0.03(-0.45%)
Oct 01, 2012 6.034 6.095 5.503 6.040 66,268 +0.00(+0.00%)
Sep 28, 2012 5.996 6.065 5.947 6.040 91,886 +0.02(+0.28%)
Sep 27, 2012 5.991 6.074 5.970 6.023 61,309 -0.02(-0.38%)
Sep 26, 2012 6.019 6.076 5.932 6.046 212,841 +0.03(+0.49%)
Sep 25, 2012 5.968 6.065 5.968 6.017 140,161 +0.05(+0.85%)
Sep 24, 2012 5.760 5.983 5.760 5.966 198,260 +0.13(+2.27%)
Sep 21, 2012 5.821 5.834 5.716 5.834 177,640 +0.08(+1.43%)
Sep 20, 2012 5.750 5.775 5.680 5.752 21,462 -0.02(-0.29%)
Sep 19, 2012 5.781 5.781 5.729 5.769 41,559 +0.01(+0.18%)
Sep 18, 2012 5.714 5.781 5.653 5.758 95,462 +0.09(+1.52%)
Sep 17, 2012 5.760 5.760 5.649 5.672 68,839 -0.08(-1.46%)
Sep 14, 2012 5.781 5.781 5.737 5.756 86,567 -0.00(-0.07%)
Sep 13, 2012 5.746 5.760 5.680 5.760 88,432 +0.00(+0.00%)
Sep 12, 2012 5.777 5.781 5.735 5.760 107,906 +0.00(+0.04%)
Sep 11, 2012 5.777 5.777 5.659 5.758 116,930 -0.02(-0.33%)
Sep 10, 2012 5.777 5.777 5.750 5.777 18,066 -0.00(-0.07%)
Sep 07, 2012 5.758 5.817 5.737 5.781 70,761 +0.02(+0.37%)
Sep 06, 2012 5.729 5.808 5.683 5.760 105,085 +0.03(+0.51%)
Sep 05, 2012 5.729 5.731 5.689 5.731 48,204 +0.00(+0.04%)
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.