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 (%)
May 31, 2012 5.189 5.229 4.813 5.221 46,694 -0.04(-0.76%)
May 30, 2012 5.252 5.267 5.110 5.261 12,669 -0.01(-0.24%)
May 29, 2012 5.313 5.313 5.143 5.273 33,107 -0.01(-0.16%)
May 25, 2012 5.238 5.309 5.208 5.282 174,007 +0.04(+0.84%)
May 24, 2012 5.181 5.313 5.181 5.238 26,605 -0.01(-0.24%)
May 23, 2012 5.189 5.300 5.189 5.250 12,047 +0.07(+1.29%)
May 22, 2012 5.252 5.307 5.183 5.183 26,160 -0.07(-1.31%)
May 21, 2012 5.323 5.346 5.035 5.252 30,841 -0.10(-1.95%)
May 18, 2012 5.252 5.376 5.252 5.357 22,665 +0.04(+0.79%)
May 17, 2012 5.334 5.482 5.231 5.315 43,820 -0.09(-1.59%)
May 16, 2012 5.453 5.543 5.240 5.401 50,934 -0.16(-2.93%)
May 15, 2012 5.361 5.620 5.311 5.564 120,959 +0.20(+3.78%)
May 14, 2012 5.451 5.459 4.863 5.361 135,665 -0.09(-1.57%)
May 11, 2012 5.489 5.570 5.428 5.447 101,554 -0.10(-1.74%)
May 10, 2012 5.441 5.560 5.436 5.543 85,428 +0.10(+1.86%)
May 09, 2012 5.438 5.468 5.263 5.442 61,122 +0.07(+1.34%)
May 08, 2012 5.342 5.397 5.335 5.369 87,895 +0.03(+0.51%)
May 07, 2012 5.288 5.369 5.288 5.342 87,852 +0.03(+0.47%)
May 04, 2012 5.336 5.432 5.236 5.317 107,496 -0.07(-1.28%)
May 03, 2012 5.317 5.428 5.290 5.386 96,037 +0.03(+0.59%)
May 02, 2012 5.334 5.355 5.229 5.355 75,288 +0.08(+1.55%)
May 01, 2012 5.275 5.292 5.192 5.273 225,888 +0.01(+0.16%)
Apr 30, 2012 5.171 5.282 5.064 5.265 141,048 +0.42(+8.57%)
Apr 27, 2012 5.185 5.198 4.811 4.849 83,831 -0.35(-6.70%)
Apr 26, 2012 5.215 5.250 4.989 5.198 19,051 -0.07(-1.35%)
Apr 25, 2012 4.926 5.438 4.926 5.269 128,599 +0.36(+7.24%)
Apr 24, 2012 4.602 4.913 4.501 4.913 61,725 +0.31(+6.77%)
Apr 23, 2012 4.403 4.602 4.403 4.602 50,198 +0.14(+3.24%)
Apr 20, 2012 4.416 4.587 4.294 4.457 156,786 +0.02(+0.52%)
Apr 19, 2012 4.077 4.602 4.073 4.434 78,653 +0.44(+11.05%)
Apr 18, 2012 3.767 4.052 3.755 3.993 295,004 +0.20(+5.35%)
Apr 16, 2012 3.796 3.790 3.790 3.790 19,123 +0.10(+2.61%)
Apr 13, 2012 3.694 3.729 3.692 3.694 6,138 -0.03(-0.79%)
Apr 12, 2012 3.729 3.729 3.723 3.723 7,840 -0.04(-0.95%)
Apr 11, 2012 3.740 3.765 3.692 3.759 33,078 -0.00(-0.11%)
Apr 10, 2012 3.763 3.763 3.763 3.763 631 +0.07(+1.98%)
Apr 09, 2012 3.773 3.786 3.663 3.690 31,797 -0.09(-2.33%)
Apr 05, 2012 3.796 3.796 3.778 3.778 3,977 -0.02(-0.50%)
Apr 04, 2012 3.767 3.796 3.765 3.796 20,328 +0.00(+0.06%)
Apr 03, 2012 3.742 3.794 3.742 3.794 4,704 +0.07(+1.97%)
Apr 02, 2012 3.831 3.831 3.692 3.721 21,092 -0.12(-3.14%)
Mar 30, 2012 3.657 3.842 3.657 3.842 94,297 +0.20(+5.41%)
Mar 29, 2012 3.665 3.700 3.644 3.644 18,834 -0.03(-0.79%)
Mar 28, 2012 3.682 3.686 3.671 3.673 4,334 +0.03(+0.91%)
Mar 27, 2012 3.682 3.735 3.640 3.640 41,559 -0.02(-0.62%)
Mar 26, 2012 3.634 3.738 3.634 3.663 51,123 -0.00(-0.06%)
Mar 23, 2012 3.630 3.665 3.630 3.665 408,120 +0.01(+0.34%)
Mar 22, 2012 3.644 3.665 3.634 3.653 97,494 +0.00(+0.00%)
Mar 21, 2012 3.651 3.686 3.636 3.653 194,219 +0.00(+0.00%)
Mar 20, 2012 3.638 3.684 3.619 3.653 68,672 +0.04(+0.98%)
Mar 19, 2012 3.686 3.688 3.617 3.617 46,910 -0.09(-2.52%)
Mar 16, 2012 3.707 3.717 3.696 3.711 107,107 +0.01(+0.39%)
Mar 15, 2012 3.686 3.703 3.686 3.696 50,416 +0.00(+0.00%)
Mar 14, 2012 3.684 3.713 3.655 3.696 45,268 -0.01(-0.28%)
Mar 13, 2012 3.657 3.713 3.657 3.707 98,284 +0.02(+0.56%)
Mar 12, 2012 3.669 3.686 3.669 3.686 146,119 +0.00(+0.11%)
Mar 09, 2012 3.711 3.711 3.678 3.682 8,191 -0.01(-0.23%)
Mar 08, 2012 3.684 3.690 3.682 3.690 4,936 +0.02(+0.63%)
Mar 07, 2012 3.636 3.715 3.636 3.667 2,889 +0.02(+0.61%)
Mar 06, 2012 3.644 3.644 3.644 3.644 1,661 +0.00(+0.11%)
Mar 05, 2012 3.634 3.659 3.634 3.640 2,937 -0.04(-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.