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 (%)
Jan 31, 2014 7.197 7.388 7.174 7.229 125,432 -0.09(-1.24%)
Jan 30, 2014 7.369 7.408 7.246 7.320 44,503 +0.01(+0.09%)
Jan 29, 2014 6.960 7.466 6.960 7.314 53,261 -0.16(-2.13%)
Jan 28, 2014 7.340 7.482 7.307 7.473 106,738 +0.07(+1.01%)
Jan 27, 2014 7.197 7.440 6.956 7.398 109,207 +0.06(+0.80%)
Jan 24, 2014 7.356 7.382 7.146 7.340 138,447 -0.02(-0.22%)
Jan 23, 2014 7.577 7.710 7.249 7.356 222,864 -0.34(-4.43%)
Jan 22, 2014 7.694 7.758 7.612 7.697 67,296 +0.02(+0.30%)
Jan 21, 2014 7.583 7.697 7.518 7.674 59,989 +0.10(+1.37%)
Jan 17, 2014 7.658 7.570 7.570 7.570 72,361 -0.06(-0.81%)
Jan 16, 2014 7.661 7.684 7.632 7.632 25,837 -0.05(-0.59%)
Jan 15, 2014 7.625 7.755 7.625 7.677 25,243 +0.05(+0.68%)
Jan 14, 2014 7.642 7.707 7.518 7.625 82,516 +0.03(+0.34%)
Jan 13, 2014 7.642 7.779 7.479 7.599 56,035 -0.15(-1.93%)
Jan 10, 2014 7.885 7.944 7.661 7.749 35,722 -0.13(-1.65%)
Jan 09, 2014 7.924 7.924 7.823 7.879 55,878 +0.00(+0.04%)
Jan 08, 2014 8.106 8.106 7.814 7.875 64,057 -0.08(-1.02%)
Jan 07, 2014 7.914 8.031 7.830 7.957 64,167 +0.07(+0.95%)
Jan 06, 2014 8.027 8.038 7.823 7.882 28,254 -0.21(-2.57%)
Jan 03, 2014 8.103 8.187 8.051 8.090 30,582 +0.03(+0.32%)
Jan 02, 2014 8.262 8.262 8.064 8.064 27,127 -0.16(-1.97%)
Dec 31, 2013 8.281 8.226 8.226 8.226 53,578 -0.06(-0.78%)
Dec 30, 2013 8.407 8.407 8.168 8.291 46,684 -0.15(-1.72%)
Dec 27, 2013 8.450 8.527 8.367 8.437 60,921 +0.02(+0.23%)
Dec 26, 2013 8.404 8.637 8.227 8.417 99,844 +0.13(+1.60%)
Dec 24, 2013 8.146 8.298 8.146 8.285 32,545 +0.06(+0.75%)
Dec 23, 2013 8.094 8.226 8.000 8.223 112,637 +0.09(+1.15%)
Dec 20, 2013 7.897 8.191 7.893 8.129 252,906 +0.27(+3.46%)
Dec 19, 2013 7.893 7.919 7.858 7.858 15,156 -0.02(-0.25%)
Dec 18, 2013 7.631 7.890 7.631 7.877 70,168 +0.19(+2.53%)
Dec 17, 2013 7.660 7.725 7.563 7.683 18,595 +0.05(+0.72%)
Dec 16, 2013 7.538 7.667 7.538 7.628 33,374 +0.10(+1.33%)
Dec 13, 2013 7.466 7.544 7.466 7.528 18,898 +0.06(+0.78%)
Dec 12, 2013 7.496 7.509 7.457 7.470 31,982 +0.00(+0.04%)
Dec 11, 2013 7.486 7.560 7.441 7.466 107,596 -0.06(-0.86%)
Dec 10, 2013 7.473 7.596 7.437 7.531 68,510 +0.07(+0.91%)
Dec 09, 2013 7.567 7.596 7.454 7.463 55,674 -0.19(-2.49%)
Dec 06, 2013 7.528 7.664 7.454 7.654 0 +0.20(+2.69%)
Dec 05, 2013 7.454 7.660 7.389 7.454 0 +0.01(+0.13%)
Dec 04, 2013 7.437 7.521 7.405 7.444 0 -0.03(-0.35%)
Dec 03, 2013 7.602 7.602 7.454 7.470 0 +0.02(+0.26%)
Dec 02, 2013 7.599 7.599 7.437 7.450 0 -0.16(-2.04%)
Nov 29, 2013 7.538 7.615 7.512 7.606 0 +0.16(+2.08%)
Nov 27, 2013 7.408 7.454 7.402 7.450 0 +0.05(+0.66%)
Nov 26, 2013 7.466 7.509 7.357 7.402 0 -0.07(-0.95%)
Nov 25, 2013 7.408 7.534 7.324 7.473 0 +0.11(+1.54%)
Nov 22, 2013 7.098 7.405 7.069 7.360 0 +0.27(+3.88%)
Nov 21, 2013 7.033 7.088 7.007 7.085 30,337 +0.08(+1.11%)
Nov 20, 2013 7.066 7.082 7.004 7.007 0 +0.01(+0.09%)
Nov 19, 2013 7.030 7.091 6.988 7.001 25,429 +0.01(+0.19%)
Nov 18, 2013 6.972 7.179 6.972 6.988 0 -0.06(-0.87%)
Nov 15, 2013 7.004 7.088 6.959 7.049 0 -0.02(-0.23%)
Nov 14, 2013 7.108 7.143 6.956 7.066 0 +0.05(+0.64%)
Nov 13, 2013 6.875 7.020 6.829 7.020 0 +0.09(+1.31%)
Nov 12, 2013 7.062 7.085 6.875 6.930 0 -0.13(-1.79%)
Nov 11, 2013 7.033 7.133 6.907 7.056 0 +0.00(+0.05%)
Nov 08, 2013 6.826 7.114 6.826 7.053 0 +0.24(+3.51%)
Nov 07, 2013 6.968 6.968 6.791 6.813 44,497 -0.11(-1.59%)
Nov 06, 2013 7.001 7.001 6.920 6.923 28,583 -0.07(-1.02%)
Nov 05, 2013 6.999 7.001 6.968 6.994 0 -0.04(-0.55%)
Nov 04, 2013 7.108 7.130 7.011 7.033 75,348 -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.