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

Horizon Bancorp (NQ: HBNC )

18.01 +0.29 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 31, 2003 3.894 3.894 3.894 3.894 7,783 -0.19(-4.54%)
Dec 30, 2003 3.851 4.079 3.851 4.079 14,858 +0.10(+2.52%)
Dec 29, 2003 4.027 4.028 3.978 3.978 9,176 -0.05(-1.23%)
Dec 26, 2003 4.028 4.028 4.028 4.028 0 +0.00(+0.00%)
Dec 24, 2003 4.028 4.028 4.028 4.028 3,537 -0.02(-0.52%)
Dec 23, 2003 4.049 4.049 4.049 4.049 3,537 +0.00(+0.00%)
Dec 22, 2003 4.049 4.049 4.049 4.049 0 +0.00(+0.00%)
Dec 19, 2003 3.957 4.049 3.957 4.049 141,835 +0.09(+2.28%)
Dec 18, 2003 4.049 4.049 3.957 3.959 37,146 -0.08(-2.06%)
Dec 17, 2003 4.042 4.042 4.042 4.042 0 +0.00(+0.00%)
Dec 16, 2003 4.049 4.049 4.042 4.042 3,714 -0.01(-0.17%)
Dec 15, 2003 3.957 4.049 3.957 4.049 10,096 +0.06(+1.60%)
Dec 12, 2003 4.085 4.085 3.986 3.986 12,063 -0.06(-1.40%)
Dec 11, 2003 4.041 4.042 4.041 4.042 70,047 +0.02(+0.53%)
Dec 10, 2003 4.042 4.042 4.021 4.021 2,193 -0.02(-0.46%)
Dec 09, 2003 3.986 4.039 3.986 4.039 1,500 +0.00(+0.00%)
Dec 08, 2003 3.986 4.042 3.986 4.039 7,202 +0.05(+1.31%)
Dec 05, 2003 4.025 3.987 3.987 3.987 2,136 -0.04(-0.94%)
Dec 04, 2003 4.025 4.025 4.025 4.025 1,415 +0.01(+0.35%)
Dec 03, 2003 4.011 4.011 4.011 4.011 0 +0.00(+0.00%)
Dec 02, 2003 3.973 4.046 3.973 4.011 2,830 -0.05(-1.25%)
Dec 01, 2003 4.062 4.062 4.034 4.062 11,143 +0.09(+2.28%)
Nov 28, 2003 3.971 3.971 3.971 3.971 1,570 +0.01(+0.36%)
Nov 26, 2003 3.971 3.986 3.957 3.957 20,519 +0.00(+0.00%)
Nov 25, 2003 3.957 3.957 3.957 3.957 10,613 +0.00(+0.00%)
Nov 24, 2003 4.028 4.028 3.957 3.957 9,919 -0.13(-3.11%)
Nov 21, 2003 4.085 4.085 4.085 4.085 0 +0.00(+0.00%)
Nov 20, 2003 4.056 4.085 4.056 4.085 6,367 +0.08(+1.94%)
Nov 19, 2003 4.097 4.097 3.986 4.007 14,151 +0.05(+1.25%)
Nov 18, 2003 4.096 4.099 3.957 3.957 109,316 +1.32(+50.01%)
Nov 17, 2003 2.639 2.670 2.638 2.638 23,136 -0.06(-2.33%)
Nov 14, 2003 2.695 2.701 2.677 2.701 30,778 +0.04(+1.54%)
Nov 13, 2003 2.698 2.698 2.660 2.660 5,306 -0.01(-0.35%)
Nov 12, 2003 2.698 2.698 2.670 2.670 15,919 +0.00(+0.00%)
Nov 11, 2003 2.670 2.670 2.670 2.670 1,061 +0.00(+0.00%)
Nov 10, 2003 2.670 2.670 2.670 2.670 2,122 +0.00(+0.00%)
Nov 07, 2003 2.688 2.701 2.670 2.670 24,410 -0.03(-1.16%)
Nov 06, 2003 2.657 2.701 2.638 2.701 18,042 +0.06(+2.38%)
Nov 05, 2003 2.638 2.638 2.638 2.638 2,122 -0.03(-0.99%)
Nov 04, 2003 2.616 2.666 2.616 2.665 217,572 -0.04(-1.35%)
Nov 03, 2003 2.701 2.701 2.701 2.701 3,183 +0.01(+0.23%)
Oct 31, 2003 2.695 2.695 2.641 2.695 3,183 -0.01(-0.23%)
Oct 30, 2003 2.701 2.701 2.701 2.701 0 +0.00(+0.00%)
Oct 29, 2003 2.701 2.701 2.701 2.701 7,429 +0.00(+0.00%)
Oct 28, 2003 2.560 2.729 2.560 2.701 57,311 +0.16(+6.44%)
Oct 27, 2003 2.538 2.538 2.514 2.538 7,429 +0.03(+1.00%)
Oct 24, 2003 2.513 2.531 2.513 2.513 13,797 +0.02(+0.63%)
Oct 23, 2003 2.513 2.513 2.497 2.497 10,613 -0.02(-0.60%)
Oct 22, 2003 2.511 2.513 2.497 2.512 21,226 +0.03(+1.29%)
Oct 21, 2003 2.318 2.503 2.308 2.480 144,340 +0.10(+4.17%)
Oct 20, 2003 2.403 2.403 2.381 2.381 19,103 -0.02(-0.91%)
Oct 17, 2003 2.387 2.403 2.356 2.403 50,943 +0.03(+1.30%)
Oct 16, 2003 2.372 2.372 2.372 2.372 0 +0.00(+0.00%)
Oct 15, 2003 2.372 2.372 2.372 2.372 2,122 +0.00(+0.16%)
Oct 14, 2003 2.371 2.378 2.368 2.368 10,613 -0.00(-0.08%)
Oct 13, 2003 2.371 2.378 2.370 2.370 4,245 +0.05(+2.30%)
Oct 10, 2003 2.307 2.370 2.307 2.317 79,599 -0.04(-1.65%)
Oct 09, 2003 2.324 2.357 2.261 2.356 25,471 +0.12(+5.28%)
Oct 08, 2003 2.290 2.318 2.237 2.237 22,287 +0.00(+0.03%)
Oct 07, 2003 2.289 2.289 2.230 2.237 68,986 -0.05(-2.27%)
Oct 06, 2003 2.289 2.289 2.289 2.289 8,490 +0.01(+0.55%)
Oct 03, 2003 2.308 2.308 2.214 2.276 66,863 -0.03(-1.36%)
Oct 02, 2003 2.253 2.308 2.253 2.308 54,127 +0.09(+4.17%)
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.