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

Horizon Bancorp (NQ: HBNC )

12.24 -0.43 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2023 10.24 10.24 9.837 9.846 214,376 -0.35(-3.43%)
Jun 29, 2023 10.03 10.29 9.998 10.20 287,432 +0.31(+3.16%)
Jun 28, 2023 9.629 9.922 9.525 9.884 276,343 +0.18(+1.85%)
Jun 27, 2023 9.610 9.818 9.430 9.704 250,672 +0.07(+0.69%)
Jun 26, 2023 9.912 10.03 9.629 9.638 219,796 -0.26(-2.58%)
Jun 23, 2023 9.846 10.02 9.771 9.894 1,563,797 -0.06(-0.57%)
Jun 22, 2023 10.14 10.28 9.804 9.950 300,543 -0.26(-2.50%)
Jun 21, 2023 10.18 10.48 10.14 10.21 262,931 +0.01(+0.09%)
Jun 20, 2023 10.49 10.49 10.06 10.20 290,797 -0.29(-2.80%)
Jun 16, 2023 10.55 10.59 10.34 10.49 658,943 +0.06(+0.54%)
Jun 15, 2023 10.11 10.56 10.11 10.43 316,661 +0.22(+2.13%)
Jun 14, 2023 10.47 10.61 10.17 10.22 386,725 -0.24(-2.26%)
Jun 13, 2023 9.894 10.56 9.856 10.45 291,191 +0.57(+5.74%)
Jun 12, 2023 9.846 10.16 9.695 9.884 265,331 +0.06(+0.58%)
Jun 09, 2023 9.969 9.998 9.799 9.827 154,679 -0.18(-1.80%)
Jun 08, 2023 10.13 10.13 9.856 10.01 189,559 -0.17(-1.67%)
Jun 07, 2023 9.865 10.31 9.799 10.18 226,705 +0.45(+4.67%)
Jun 06, 2023 9.023 9.941 8.768 9.723 224,812 +0.66(+7.31%)
Jun 05, 2023 9.326 9.335 9.052 9.061 221,122 -0.26(-2.74%)
Jun 02, 2023 8.749 9.335 8.645 9.317 191,433 +0.75(+8.72%)
Jun 01, 2023 8.409 8.759 8.314 8.569 210,402 +0.16(+1.91%)
May 31, 2023 8.683 8.730 8.390 8.409 249,800 -0.39(-4.41%)
May 30, 2023 9.004 9.047 8.702 8.796 232,220 -0.15(-1.69%)
May 26, 2023 8.806 8.967 8.654 8.948 189,584 +0.14(+1.61%)
May 25, 2023 8.844 8.981 8.683 8.806 191,818 -0.11(-1.27%)
May 24, 2023 8.957 9.014 8.825 8.919 251,888 -0.09(-0.95%)
May 23, 2023 8.607 9.302 8.607 9.004 328,358 +0.44(+5.14%)
May 22, 2023 8.248 8.579 8.134 8.565 253,143 +0.43(+5.29%)
May 19, 2023 8.437 8.437 8.011 8.134 223,589 -0.17(-2.05%)
May 18, 2023 8.323 8.371 8.172 8.305 251,904 +0.05(+0.57%)
May 17, 2023 7.813 8.271 7.784 8.257 319,134 +0.60(+7.78%)
May 16, 2023 7.784 7.874 7.661 7.661 268,214 -0.05(-0.61%)
May 15, 2023 7.501 7.746 7.501 7.709 272,903 +0.20(+2.64%)
May 12, 2023 7.396 7.529 7.302 7.510 242,342 +0.18(+2.45%)
May 11, 2023 7.453 7.548 7.274 7.330 308,740 -0.19(-2.52%)
May 10, 2023 7.803 7.803 7.501 7.519 339,417 -0.13(-1.73%)
May 09, 2023 7.794 7.794 7.501 7.652 446,325 -0.14(-1.82%)
May 08, 2023 8.276 8.309 7.737 7.794 462,736 -0.34(-4.19%)
May 05, 2023 8.200 8.305 8.068 8.134 633,625 +0.35(+4.50%)
May 04, 2023 8.427 8.541 7.614 7.784 808,144 -0.87(-10.05%)
May 03, 2023 8.749 9.061 8.636 8.654 396,256 -0.09(-1.08%)
May 02, 2023 9.591 9.591 8.721 8.749 356,934 -0.89(-9.22%)
May 01, 2023 10.08 10.08 9.410 9.638 331,160 -0.32(-3.23%)
Apr 28, 2023 10.02 10.23 9.894 9.960 390,326 -0.10(-1.03%)
Apr 27, 2023 9.818 10.19 9.440 10.06 558,092 +0.35(+3.60%)
Apr 26, 2023 9.667 9.723 9.458 9.714 374,188 +0.12(+1.28%)
Apr 25, 2023 9.742 9.789 9.501 9.591 417,041 -0.24(-2.41%)
Apr 24, 2023 10.07 10.07 9.771 9.827 422,001 -0.18(-1.80%)
Apr 21, 2023 9.969 10.04 9.799 10.01 231,254 +0.03(+0.28%)
Apr 20, 2023 10.07 10.07 9.752 9.979 310,066 -0.17(-1.68%)
Apr 19, 2023 10.11 10.26 9.960 10.15 294,732 +0.16(+1.61%)
Apr 18, 2023 10.34 10.34 9.950 9.988 225,896 -0.35(-3.39%)
Apr 17, 2023 10.17 10.36 9.988 10.34 325,483 +0.16(+1.58%)
Apr 14, 2023 10.70 10.74 10.08 10.18 197,800 -0.32(-3.06%)
Apr 13, 2023 10.29 10.54 10.12 10.50 283,766 +0.24(+2.30%)
Apr 12, 2023 10.51 10.57 10.18 10.26 219,309 -0.21(-1.99%)
Apr 11, 2023 10.38 10.55 10.18 10.47 336,366 +0.18(+1.75%)
Apr 10, 2023 10.23 10.39 10.11 10.29 383,532 +0.06(+0.56%)
Apr 06, 2023 10.01 10.27 9.904 10.23 294,525 +0.25(+2.46%)
Apr 05, 2023 9.884 10.10 9.813 9.988 270,831 +0.04(+0.43%)
Apr 04, 2023 10.36 10.36 9.820 9.946 379,413 -0.39(-3.74%)
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.