Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Bancorp (NQ: HBNC )

12.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2009 2.160 2.171 2.159 2.159 41,120 -0.01(-0.66%)
Oct 29, 2009 2.205 2.205 2.173 2.173 18,145 -0.03(-1.42%)
Oct 28, 2009 2.165 2.249 2.161 2.205 19,834 -0.03(-1.46%)
Oct 27, 2009 2.224 2.237 2.220 2.237 81,546 +0.01(+0.59%)
Oct 26, 2009 2.174 2.239 2.160 2.224 49,329 +0.07(+3.03%)
Oct 23, 2009 2.157 2.171 2.143 2.159 23,006 +0.02(+0.73%)
Oct 22, 2009 2.159 2.171 2.122 2.143 44,323 -0.02(-0.73%)
Oct 21, 2009 2.159 2.178 2.159 2.159 11,701 +0.00(+0.00%)
Oct 20, 2009 2.177 2.177 2.159 2.159 26,384 -0.00(-0.12%)
Oct 19, 2009 2.198 2.198 2.160 2.161 12,970 -0.10(-4.23%)
Oct 16, 2009 2.257 2.257 2.257 2.257 4,631 +0.01(+0.41%)
Oct 15, 2009 2.185 2.248 2.185 2.248 9,936 -0.01(-0.41%)
Oct 14, 2009 2.257 2.257 2.257 2.257 764 +0.10(+4.42%)
Oct 13, 2009 2.135 2.210 2.135 2.161 32,881 -0.09(-4.06%)
Oct 12, 2009 2.253 2.253 2.253 2.253 764 +0.05(+2.20%)
Oct 09, 2009 2.207 2.207 2.205 2.205 3,072 -0.02(-0.88%)
Oct 08, 2009 2.224 2.224 2.224 2.224 1,528 -0.01(-0.29%)
Oct 07, 2009 2.230 2.231 2.230 2.231 5,350 +0.00(+0.00%)
Oct 06, 2009 2.245 2.249 2.224 2.231 19,933 -0.01(-0.44%)
Oct 05, 2009 2.318 2.318 2.241 2.241 2,292 +0.02(+0.74%)
Oct 01, 2009 2.224 2.224 2.224 2.224 0 -0.01(-0.58%)
Sep 30, 2009 2.250 2.309 2.237 2.237 6,878 +0.01(+0.53%)
Sep 29, 2009 2.188 2.225 2.185 2.225 6,878 -0.06(-2.80%)
Sep 25, 2009 2.257 2.290 2.290 2.290 41,273 +0.03(+1.45%)
Sep 23, 2009 2.257 2.257 2.257 2.257 6,878 -0.02(-0.86%)
Sep 22, 2009 2.283 2.303 2.270 2.276 23,694 -0.01(-0.51%)
Sep 21, 2009 2.286 2.288 2.255 2.288 14,033 -0.00(-0.06%)
Sep 18, 2009 2.290 2.290 2.290 2.290 1,757 +0.04(+1.76%)
Sep 17, 2009 2.195 2.254 2.195 2.250 7,643 +0.06(+2.56%)
Sep 16, 2009 2.194 2.194 2.190 2.194 8,606 +0.06(+2.94%)
Sep 15, 2009 2.157 2.224 2.131 2.131 103,948 -0.11(-4.74%)
Sep 14, 2009 2.248 2.248 2.237 2.237 5,472 +0.10(+4.72%)
Sep 11, 2009 2.134 2.258 2.130 2.137 5,365 -0.00(-0.06%)
Sep 10, 2009 2.193 2.201 2.037 2.138 11,892 -0.15(-6.63%)
Sep 09, 2009 2.290 2.290 2.290 2.290 3,057 +0.01(+0.46%)
Sep 08, 2009 2.224 2.279 2.191 2.279 27,515 +0.12(+5.58%)
Sep 04, 2009 2.109 2.159 2.108 2.159 13,757 +0.04(+1.85%)
Sep 03, 2009 2.157 2.157 2.106 2.119 36,726 -0.03(-1.22%)
Sep 02, 2009 2.122 2.159 2.122 2.146 19,108 +0.00(+0.00%)
Sep 01, 2009 2.223 2.169 2.142 2.146 50,399 +0.03(+1.61%)
Aug 31, 2009 2.223 2.223 2.093 2.112 24,236 -0.06(-2.83%)
Aug 28, 2009 2.173 2.173 2.173 2.173 2,124 +0.00(+0.06%)
Aug 27, 2009 2.126 2.172 2.126 2.172 5,350 +0.08(+3.75%)
Aug 26, 2009 2.077 2.093 2.076 2.093 14,216 +0.03(+1.59%)
Aug 25, 2009 2.062 2.062 2.061 2.061 3,859 +0.01(+0.32%)
Aug 24, 2009 2.093 2.093 2.054 2.054 8,407 -0.01(-0.63%)
Aug 21, 2009 2.067 2.067 2.067 2.067 764 +0.01(+0.64%)
Aug 20, 2009 2.106 2.106 2.054 2.054 18,397 -0.01(-0.44%)
Aug 19, 2009 2.108 2.158 2.058 2.063 18,343 -0.10(-4.63%)
Aug 18, 2009 2.163 2.163 2.163 2.163 1,528 +0.09(+4.32%)
Aug 14, 2009 2.067 2.100 2.061 2.074 201,569 +0.01(+0.63%)
Aug 13, 2009 2.061 2.127 2.051 2.061 29,075 +0.00(+0.06%)
Aug 12, 2009 2.049 2.059 2.041 2.059 5,732 +0.03(+1.35%)
Aug 11, 2009 2.034 2.049 2.021 2.032 79,146 -0.02(-0.77%)
Aug 10, 2009 2.095 2.126 2.048 2.048 26,904 +0.00(+0.00%)
Aug 07, 2009 2.042 2.112 2.038 2.048 136,203 +0.01(+0.32%)
Aug 06, 2009 2.100 2.100 2.041 2.041 7,643 -0.05(-2.50%)
Aug 05, 2009 2.093 2.151 2.093 2.093 44,224 -0.06(-2.85%)
Aug 04, 2009 2.134 2.155 2.113 2.155 37,880 +0.05(+2.30%)
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.