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, 2020 12.90 12.94 12.35 12.38 155,116 -0.68(-5.17%)
Nov 27, 2020 13.16 13.32 12.74 13.06 75,055 -0.15(-1.11%)
Nov 25, 2020 13.29 13.32 13.02 13.21 175,861 -0.28(-2.06%)
Nov 24, 2020 12.99 13.53 12.98 13.48 142,308 +0.63(+4.92%)
Nov 23, 2020 12.74 12.94 12.61 12.85 154,200 +0.29(+2.34%)
Nov 20, 2020 12.37 12.59 12.18 12.56 98,957 -0.10(-0.82%)
Nov 19, 2020 12.57 12.67 12.23 12.66 112,351 +0.02(+0.14%)
Nov 18, 2020 12.99 12.99 12.64 12.64 110,046 -0.24(-1.88%)
Nov 17, 2020 12.77 12.92 12.39 12.89 128,052 -0.03(-0.27%)
Nov 16, 2020 12.69 13.06 12.47 12.92 149,750 +0.57(+4.63%)
Nov 13, 2020 12.35 12.46 12.18 12.35 93,877 +0.29(+2.44%)
Nov 12, 2020 12.32 12.56 11.87 12.06 119,058 -0.48(-3.80%)
Nov 11, 2020 12.89 12.89 12.27 12.53 125,380 -0.23(-1.83%)
Nov 10, 2020 12.24 12.90 12.23 12.77 209,377 +0.53(+4.32%)
Nov 09, 2020 11.82 12.67 11.65 12.24 238,631 +1.56(+14.60%)
Nov 06, 2020 10.85 11.13 10.63 10.68 100,920 -0.32(-2.95%)
Nov 05, 2020 10.56 11.09 10.56 11.00 79,304 +0.43(+4.05%)
Nov 04, 2020 10.89 11.04 10.51 10.57 127,579 -0.70(-6.22%)
Nov 03, 2020 10.89 11.34 10.88 11.28 131,200 +0.46(+4.24%)
Nov 02, 2020 10.93 10.93 10.70 10.82 117,266 +0.08(+0.73%)
Oct 30, 2020 10.62 10.93 10.56 10.74 204,959 +0.18(+1.72%)
Oct 29, 2020 10.34 10.60 10.18 10.56 231,665 +0.29(+2.83%)
Oct 28, 2020 10.39 10.55 10.26 10.27 238,781 -0.16(-1.54%)
Oct 27, 2020 10.69 10.70 10.39 10.43 170,733 -0.34(-3.14%)
Oct 26, 2020 10.79 10.79 10.56 10.76 110,313 -0.20(-1.82%)
Oct 23, 2020 10.90 11.02 10.74 10.96 101,267 +0.16(+1.48%)
Oct 22, 2020 10.48 10.89 10.44 10.80 113,328 +0.27(+2.59%)
Oct 21, 2020 10.38 10.55 10.27 10.53 73,951 +0.14(+1.33%)
Oct 20, 2020 10.34 10.55 10.20 10.39 116,020 +0.19(+1.82%)
Oct 19, 2020 10.30 10.38 10.18 10.21 139,498 -0.01(-0.13%)
Oct 16, 2020 10.07 10.35 9.864 10.22 161,080 +0.16(+1.55%)
Oct 15, 2020 9.526 10.12 9.526 10.06 117,762 +0.42(+4.36%)
Oct 14, 2020 9.985 10.07 9.630 9.643 134,195 -0.31(-3.09%)
Oct 13, 2020 10.34 10.34 9.907 9.951 170,730 -0.42(-4.01%)
Oct 12, 2020 10.12 10.39 10.08 10.37 104,403 +0.26(+2.57%)
Oct 09, 2020 10.17 10.19 10.04 10.11 126,093 +0.06(+0.56%)
Oct 08, 2020 9.959 10.12 9.682 10.05 136,904 +0.20(+2.07%)
Oct 07, 2020 9.699 9.942 9.682 9.847 203,609 +0.25(+2.62%)
Oct 06, 2020 9.370 9.829 9.223 9.596 254,727 +0.36(+3.84%)
Oct 05, 2020 8.825 9.275 8.825 9.240 111,202 +0.20(+2.20%)
Oct 02, 2020 8.582 9.059 8.530 9.041 88,103 +0.24(+2.76%)
Oct 01, 2020 8.704 8.833 8.548 8.799 185,804 +0.16(+1.91%)
Sep 30, 2020 8.643 8.797 8.583 8.634 138,945 +0.04(+0.50%)
Sep 29, 2020 8.746 9.170 8.352 8.591 120,527 -0.13(-1.47%)
Sep 28, 2020 8.343 8.797 8.266 8.720 227,096 +0.51(+6.26%)
Sep 25, 2020 8.069 8.232 8.061 8.206 235,005 +0.06(+0.74%)
Sep 24, 2020 8.215 8.395 8.069 8.146 149,167 -0.02(-0.21%)
Sep 23, 2020 8.189 8.532 8.095 8.164 264,330 -0.02(-0.21%)
Sep 22, 2020 8.369 8.506 8.121 8.181 233,449 -0.16(-1.95%)
Sep 21, 2020 8.583 8.660 8.258 8.343 232,598 -0.51(-5.80%)
Sep 18, 2020 8.925 8.934 8.668 8.857 422,098 +0.03(+0.39%)
Sep 17, 2020 8.823 8.925 8.797 8.823 105,601 -0.15(-1.72%)
Sep 16, 2020 8.951 9.079 8.883 8.977 166,733 +0.05(+0.58%)
Sep 15, 2020 9.190 9.190 8.908 8.925 83,510 -0.21(-2.25%)
Sep 14, 2020 9.096 9.190 9.002 9.131 138,711 +0.10(+1.14%)
Sep 11, 2020 9.199 9.208 8.977 9.028 121,300 -0.13(-1.40%)
Sep 10, 2020 9.327 9.404 9.096 9.156 140,617 -0.09(-1.02%)
Sep 09, 2020 9.336 9.383 9.122 9.250 170,435 -0.04(-0.46%)
Sep 08, 2020 9.507 9.601 9.122 9.293 142,393 -0.27(-2.86%)
Sep 04, 2020 9.790 9.841 9.439 9.567 134,505 +0.02(+0.18%)
Sep 03, 2020 9.533 9.832 9.507 9.550 140,809 +0.04(+0.40%)
Sep 02, 2020 9.507 9.610 9.370 9.511 155,658 -0.03(-0.31%)
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.