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 (%)
Sep 30, 2008 2.880 2.911 2.880 2.911 4,585 -0.03(-1.11%)
Sep 29, 2008 2.944 3.009 2.944 2.944 2,980 -0.10(-3.41%)
Sep 25, 2008 3.048 3.048 3.048 3.048 0 -0.29(-8.65%)
Sep 24, 2008 3.336 3.336 3.336 3.336 4,585 -0.02(-0.58%)
Sep 23, 2008 3.385 3.385 2.924 3.356 11,908 +0.44(+15.23%)
Sep 22, 2008 3.042 3.042 2.912 2.912 8,025 -0.13(-4.13%)
Sep 19, 2008 3.170 3.205 3.038 3.038 26,300 -0.33(-9.76%)
Sep 18, 2008 3.123 3.366 3.062 3.366 12,382 +0.24(+7.66%)
Sep 17, 2008 3.068 3.127 3.068 3.127 43,971 +0.03(+1.06%)
Sep 16, 2008 3.064 3.094 3.050 3.094 14,522 +0.03(+0.90%)
Sep 15, 2008 2.836 3.068 2.836 3.067 7,429 +0.05(+1.69%)
Sep 11, 2008 3.022 3.016 3.016 3.016 75,668 -0.01(-0.22%)
Sep 10, 2008 3.022 3.068 3.022 3.022 33,477 +0.03(+1.09%)
Sep 09, 2008 2.990 2.990 2.990 2.990 764 +0.04(+1.51%)
Sep 08, 2008 2.944 2.970 2.944 2.945 13,092 +0.02(+0.63%)
Sep 05, 2008 2.927 2.927 2.927 2.927 1,528 +0.00(+0.04%)
Sep 03, 2008 2.925 2.925 2.925 2.925 3,057 +0.02(+0.68%)
Aug 29, 2008 2.907 2.906 2.906 2.906 18,343 +0.02(+0.68%)
Aug 27, 2008 2.886 2.886 2.886 2.886 0 +0.00(+0.02%)
Aug 26, 2008 2.886 2.886 2.886 2.886 1,085 +0.02(+0.80%)
Aug 25, 2008 2.863 2.863 2.863 2.863 764 -0.02(-0.77%)
Aug 22, 2008 2.885 2.885 2.885 2.885 15,286 -0.15(-4.87%)
Aug 21, 2008 3.036 3.041 3.009 3.033 12,764 -0.01(-0.17%)
Aug 20, 2008 2.933 3.048 2.929 3.038 11,839 +0.15(+5.31%)
Aug 19, 2008 2.817 2.885 2.817 2.885 3,462 +0.05(+1.94%)
Aug 15, 2008 2.870 2.830 2.830 2.830 20,636 -0.05(-1.68%)
Aug 14, 2008 2.748 2.878 2.748 2.878 57,645 +0.27(+10.28%)
Aug 13, 2008 2.746 2.761 2.610 2.610 23,724 -0.17(-6.12%)
Aug 12, 2008 2.780 2.780 2.780 2.780 21,401 +0.09(+3.16%)
Aug 11, 2008 2.695 2.695 2.695 2.695 0 +0.00(+0.00%)
Aug 08, 2008 2.695 2.823 2.695 2.695 23,571 +0.00(+0.00%)
Aug 07, 2008 2.833 2.833 2.695 2.695 3,821 +0.01(+0.49%)
Aug 06, 2008 2.682 2.682 2.682 2.682 0 +0.00(+0.00%)
Aug 05, 2008 2.686 2.686 2.682 2.682 2,292 +0.01(+0.44%)
Aug 04, 2008 2.664 2.673 2.664 2.670 3,607 +0.00(+0.05%)
Aug 01, 2008 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Jul 31, 2008 2.839 2.839 2.621 2.669 34,394 +0.12(+4.62%)
Jul 30, 2008 2.551 2.551 2.551 2.551 0 +0.00(+0.00%)
Jul 29, 2008 2.551 2.551 2.551 2.551 1,528 -0.12(-4.41%)
Jul 28, 2008 2.669 2.669 2.669 2.669 1,528 +0.05(+2.00%)
Jul 25, 2008 2.617 2.617 2.617 2.617 2,292 -0.07(-2.44%)
Jul 24, 2008 2.682 2.682 2.682 2.682 0 +0.00(+0.00%)
Jul 23, 2008 2.664 2.712 2.617 2.682 15,126 +0.03(+1.18%)
Jul 22, 2008 2.609 2.682 2.602 2.651 71,464 +0.10(+3.84%)
Jul 21, 2008 2.312 2.712 2.312 2.553 64,494 +0.25(+10.73%)
Jul 18, 2008 2.224 2.316 2.223 2.305 27,378 +0.16(+7.70%)
Jul 17, 2008 2.224 2.224 2.140 2.140 25,253 -0.08(-3.71%)
Jul 16, 2008 2.224 2.224 2.223 2.223 1,528 +0.00(+0.16%)
Jul 15, 2008 2.219 2.219 2.219 2.219 0 +0.00(+0.00%)
Jul 14, 2008 2.195 2.219 2.173 2.219 5,923 +0.02(+0.90%)
Jul 11, 2008 2.229 2.231 2.199 2.199 6,901 -0.02(-0.77%)
Jul 10, 2008 2.205 2.233 2.191 2.216 47,839 +0.01(+0.47%)
Jul 09, 2008 2.205 2.206 2.205 2.206 3,821 -0.04(-1.92%)
Jul 08, 2008 2.210 2.249 2.210 2.249 5,350 +0.03(+1.42%)
Jul 07, 2008 2.218 2.218 2.218 2.218 0 +0.00(+0.00%)
Jul 04, 2008 2.218 2.218 2.218 2.218 1,528 +0.00(+0.00%)
Jul 03, 2008 2.218 2.218 2.218 2.218 1,528 -0.01(-0.29%)
Jul 02, 2008 2.231 2.231 2.224 2.224 67,001 +0.00(+0.00%)
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.