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

Horizon Bancorp (NQ: HBNC )

14.93 -0.20 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2005 3.501 3.664 3.458 3.664 27,126 +0.11(+3.14%)
May 27, 2005 3.748 3.748 3.545 3.552 16,509 -0.13(-3.53%)
May 26, 2005 3.752 3.752 3.682 3.682 6,298 -0.03(-0.88%)
May 25, 2005 3.586 3.715 3.586 3.715 4,199 +0.04(+1.01%)
May 24, 2005 3.641 3.678 3.641 3.678 3,499 +0.03(+0.86%)
May 23, 2005 3.805 3.805 3.591 3.647 60,802 -0.16(-4.13%)
May 20, 2005 3.802 3.810 3.801 3.804 6,662 -0.09(-2.38%)
May 19, 2005 3.824 3.931 3.824 3.897 18,461 -0.09(-2.26%)
May 18, 2005 3.994 3.994 3.987 3.987 53,888 -0.01(-0.32%)
May 17, 2005 3.919 3.999 3.919 3.999 12,415 -0.00(-0.04%)
May 16, 2005 4.001 4.001 4.001 4.001 0 +0.00(+0.00%)
May 13, 2005 4.008 4.008 4.001 4.001 103,717 +0.12(+3.17%)
May 12, 2005 3.878 3.878 3.878 3.878 0 +0.00(+0.00%)
May 11, 2005 3.981 3.981 3.878 3.878 25,075 -0.01(-0.37%)
May 10, 2005 3.955 3.955 3.892 3.892 4,199 +0.04(+1.08%)
May 09, 2005 3.985 3.987 3.829 3.851 16,796 -0.08(-2.04%)
May 06, 2005 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
May 05, 2005 4.008 4.008 3.931 3.931 12,961 -0.08(-1.92%)
May 04, 2005 4.008 4.008 4.008 4.008 3,289 +0.04(+0.97%)
May 03, 2005 3.969 3.969 3.969 3.969 2,799 +0.00(+0.00%)
May 02, 2005 4.027 4.027 3.969 3.969 1,399 -0.05(-1.14%)
Apr 29, 2005 3.858 4.015 3.858 4.015 27,993 +0.16(+4.04%)
Apr 28, 2005 3.915 3.915 3.859 3.859 8,398 -0.06(-1.42%)
Apr 27, 2005 3.999 3.999 3.915 3.915 5,598 -0.09(-2.21%)
Apr 26, 2005 4.126 4.129 3.975 4.004 44,790 -0.09(-2.13%)
Apr 25, 2005 4.095 4.095 3.935 4.091 5,248 -0.10(-2.29%)
Apr 22, 2005 3.929 4.187 3.929 4.187 149,515 +0.24(+6.16%)
Apr 21, 2005 3.801 3.944 3.801 3.944 21,555 +0.07(+1.85%)
Apr 20, 2005 3.872 3.872 3.872 3.872 0 +0.00(+0.00%)
Apr 19, 2005 3.872 3.872 3.872 3.872 0 +0.00(+0.00%)
Apr 18, 2005 3.905 3.905 3.858 3.872 3,499 -0.05(-1.33%)
Apr 15, 2005 3.969 4.001 3.925 3.925 6,347 -0.05(-1.17%)
Apr 14, 2005 3.908 3.971 3.908 3.971 5,318 +0.01(+0.14%)
Apr 13, 2005 4.142 4.142 3.965 3.965 6,417 -0.01(-0.18%)
Apr 12, 2005 4.001 4.001 3.972 3.972 19,595 -0.01(-0.28%)
Apr 11, 2005 3.974 3.983 3.974 3.983 2,799 -0.07(-1.63%)
Apr 08, 2005 4.001 4.049 4.001 4.049 12,317 +0.04(+0.97%)
Apr 07, 2005 4.001 4.010 4.001 4.010 11,897 +0.01(+0.24%)
Apr 06, 2005 4.038 4.038 4.001 4.001 4,625 -0.27(-6.23%)
Apr 05, 2005 4.029 4.267 4.029 4.267 5,731 -0.02(-0.46%)
Apr 04, 2005 4.287 4.287 4.287 4.287 1,399 +0.23(+5.66%)
Apr 01, 2005 4.057 4.057 4.057 4.057 699 -0.05(-1.25%)
Mar 31, 2005 4.108 4.108 4.108 4.108 0 +0.00(+0.00%)
Mar 30, 2005 4.108 4.108 4.108 4.108 0 +0.00(+0.00%)
Mar 29, 2005 4.172 4.172 4.108 4.108 355,871 +0.03(+0.70%)
Mar 28, 2005 4.144 4.144 4.080 4.080 61,369 -0.06(-1.55%)
Mar 24, 2005 4.215 4.215 4.095 4.144 37,308 -0.07(-1.69%)
Mar 23, 2005 4.215 4.254 4.215 4.215 10,497 -0.08(-1.96%)
Mar 22, 2005 4.321 4.321 4.287 4.299 16,796 +0.01(+0.19%)
Mar 21, 2005 4.287 4.293 4.287 4.291 7,572 +0.00(+0.11%)
Mar 18, 2005 4.215 4.330 4.215 4.287 45,811 +0.00(+0.00%)
Mar 17, 2005 4.270 4.287 4.270 4.287 34,642 -0.00(-0.00%)
Mar 16, 2005 4.287 4.292 4.287 4.287 43,614 -0.00(-0.03%)
Mar 15, 2005 4.287 4.292 4.287 4.288 26,594 +0.00(+0.03%)
Mar 14, 2005 4.287 4.321 4.287 4.287 13,409 +0.00(+0.00%)
Mar 11, 2005 4.308 4.308 4.287 4.287 6,998 +0.00(+0.00%)
Mar 10, 2005 4.287 4.287 4.287 4.287 4,206 +0.00(+0.00%)
Mar 09, 2005 4.287 4.287 4.287 4.287 2,099 -0.00(-0.03%)
Mar 08, 2005 4.351 4.351 4.288 4.288 4,199 -0.06(-1.44%)
Mar 07, 2005 4.351 4.351 4.287 4.351 8,748 +0.04(+1.00%)
Mar 04, 2005 4.302 4.308 4.287 4.308 37,091 +0.00(+0.00%)
Mar 03, 2005 4.304 4.308 4.294 4.308 309,688 -0.03(-0.75%)
Mar 02, 2005 4.341 4.341 4.341 4.341 909 +0.06(+1.36%)
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.