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 30, 2014 7.209 7.251 6.921 6.935 192,105 -0.24(-3.41%)
May 29, 2014 7.160 7.281 7.097 7.180 66,193 +0.02(+0.23%)
May 28, 2014 7.105 7.245 7.098 7.163 90,630 +0.04(+0.55%)
May 27, 2014 7.016 7.161 7.016 7.124 66,040 +0.13(+1.82%)
May 23, 2014 6.736 6.997 6.997 6.997 103,264 +0.23(+3.43%)
May 22, 2014 6.609 6.765 6.511 6.765 61,520 +0.24(+3.65%)
May 21, 2014 6.445 6.592 6.400 6.527 102,896 +0.14(+2.20%)
May 20, 2014 6.517 6.635 6.325 6.387 82,841 -0.17(-2.59%)
May 19, 2014 6.530 6.609 6.498 6.556 31,733 -0.01(-0.15%)
May 16, 2014 6.524 6.566 6.480 6.566 26,241 +0.03(+0.40%)
May 15, 2014 6.609 6.690 6.511 6.540 62,948 -0.08(-1.28%)
May 14, 2014 6.873 6.938 6.618 6.625 129,316 -0.23(-3.29%)
May 13, 2014 6.994 7.082 6.850 6.850 65,948 -0.13(-1.82%)
May 12, 2014 6.706 7.007 6.706 6.977 143,558 +0.30(+4.45%)
May 09, 2014 6.628 6.723 6.622 6.680 136,734 +0.05(+0.74%)
May 08, 2014 6.628 6.733 6.602 6.631 54,178 +0.02(+0.35%)
May 07, 2014 6.553 6.706 6.527 6.609 129,683 +0.09(+1.35%)
May 06, 2014 6.533 6.628 6.465 6.520 209,467 -0.01(-0.15%)
May 05, 2014 6.507 6.631 6.507 6.530 74,763 -0.02(-0.30%)
May 02, 2014 6.592 6.674 6.543 6.550 62,473 -0.06(-0.84%)
May 01, 2014 6.524 6.729 6.485 6.605 127,048 +0.08(+1.25%)
Apr 30, 2014 6.537 6.602 6.449 6.524 122,872 -0.01(-0.10%)
Apr 29, 2014 6.602 6.729 6.524 6.530 37,527 -0.01(-0.20%)
Apr 28, 2014 6.511 6.625 6.478 6.543 51,059 +0.09(+1.36%)
Apr 25, 2014 6.579 6.713 6.398 6.455 134,969 -0.13(-1.93%)
Apr 24, 2014 6.811 6.951 6.573 6.582 39,951 -0.16(-2.42%)
Apr 23, 2014 7.062 7.291 6.746 6.746 53,053 -0.31(-4.39%)
Apr 22, 2014 7.167 7.333 7.020 7.056 38,541 -0.07(-0.92%)
Apr 21, 2014 7.219 7.346 7.085 7.121 173,854 -0.11(-1.53%)
Apr 17, 2014 6.951 7.232 7.232 7.232 75,073 +0.25(+3.60%)
Apr 16, 2014 7.134 7.238 6.981 6.981 37,352 -0.08(-1.20%)
Apr 15, 2014 7.251 7.288 7.020 7.065 21,743 -0.14(-1.90%)
Apr 14, 2014 7.209 7.258 7.118 7.202 35,744 +0.08(+1.19%)
Apr 11, 2014 7.118 7.196 7.065 7.118 56,210 -0.05(-0.64%)
Apr 10, 2014 7.287 7.287 7.134 7.163 78,968 -0.11(-1.57%)
Apr 09, 2014 7.219 7.323 7.219 7.278 33,553 +0.06(+0.77%)
Apr 08, 2014 7.310 7.323 7.202 7.222 37,879 +0.01(+0.18%)
Apr 07, 2014 7.186 7.278 7.180 7.209 43,613 +0.01(+0.14%)
Apr 04, 2014 7.320 7.320 7.134 7.199 69,971 -0.06(-0.76%)
Apr 03, 2014 7.287 7.333 7.225 7.255 22,895 -0.07(-0.94%)
Apr 02, 2014 7.284 7.375 7.238 7.323 67,740 -0.01(-0.13%)
Apr 01, 2014 7.219 7.336 7.210 7.333 35,004 +0.10(+1.35%)
Mar 31, 2014 7.161 7.307 7.161 7.236 64,709 +0.08(+1.18%)
Mar 28, 2014 7.122 7.231 7.112 7.151 48,919 +0.04(+0.55%)
Mar 27, 2014 7.177 7.193 7.098 7.112 47,099 -0.03(-0.45%)
Mar 26, 2014 7.284 7.301 7.145 7.145 45,874 -0.09(-1.21%)
Mar 25, 2014 7.226 7.437 7.226 7.232 24,689 +0.03(+0.41%)
Mar 24, 2014 7.275 7.275 7.148 7.203 30,715 -0.08(-1.11%)
Mar 21, 2014 7.177 7.372 7.145 7.284 139,328 +0.13(+1.82%)
Mar 20, 2014 7.041 7.161 7.041 7.154 73,220 +0.11(+1.57%)
Mar 19, 2014 7.226 7.265 6.966 7.044 145,483 -0.17(-2.30%)
Mar 18, 2014 7.151 7.268 7.128 7.210 33,551 +0.05(+0.73%)
Mar 17, 2014 7.112 7.206 7.112 7.158 14,367 +0.02(+0.23%)
Mar 14, 2014 7.145 7.174 7.128 7.141 28,735 +0.00(+0.05%)
Mar 13, 2014 7.002 7.151 7.002 7.138 63,481 +0.14(+2.00%)
Mar 12, 2014 7.041 7.128 6.917 6.999 88,142 -0.05(-0.74%)
Mar 11, 2014 7.213 7.291 7.002 7.050 153,767 -0.25(-3.38%)
Mar 10, 2014 7.294 7.340 7.219 7.297 56,044 +0.01(+0.13%)
Mar 07, 2014 7.330 7.362 7.229 7.288 19,057 +0.01(+0.18%)
Mar 06, 2014 7.226 7.275 7.226 7.275 15,747 +0.04(+0.58%)
Mar 05, 2014 7.414 7.414 7.210 7.232 49,646 -0.22(-2.92%)
Mar 04, 2014 7.119 7.531 7.119 7.450 109,084 +0.40(+5.67%)
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.