Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Bancorp (NQ: HBNC )

12.73 +0.11 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2006 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
May 30, 2006 3.453 3.453 3.453 3.453 764 +0.02(+0.73%)
May 26, 2006 3.428 3.467 3.428 3.428 22,119 +0.02(+0.58%)
May 25, 2006 3.383 3.421 3.382 3.408 56,086 +0.04(+1.17%)
May 24, 2006 3.369 3.389 3.336 3.369 20,484 +0.04(+1.30%)
May 23, 2006 3.349 3.391 3.326 3.326 35,159 -0.07(-2.19%)
May 22, 2006 3.578 3.578 3.292 3.400 145,559 -0.19(-5.39%)
May 19, 2006 3.695 3.701 3.593 3.594 25,834 -0.13(-3.44%)
May 18, 2006 3.724 3.724 3.722 3.722 1,528 -0.06(-1.56%)
May 17, 2006 3.781 3.781 3.781 3.781 0 +0.00(+0.00%)
May 16, 2006 3.806 3.806 3.688 3.781 8,407 +0.02(+0.52%)
May 15, 2006 3.741 3.773 3.741 3.761 51,355 +0.06(+1.58%)
May 12, 2006 3.703 3.703 3.703 3.703 1,834 -0.00(-0.03%)
May 11, 2006 3.707 3.713 3.692 3.704 18,213 +0.01(+0.39%)
May 10, 2006 3.683 3.690 3.683 3.690 7,643 +0.09(+2.55%)
May 09, 2006 3.598 3.598 3.598 3.598 7,092 -0.04(-1.01%)
May 08, 2006 3.631 3.635 3.587 3.635 12,726 -0.01(-0.25%)
May 05, 2006 3.644 3.644 3.644 3.644 0 +0.00(+0.00%)
May 04, 2006 3.687 3.687 3.628 3.644 25,987 +0.02(+0.43%)
May 03, 2006 3.624 3.663 3.624 3.628 19,872 +0.00(+0.11%)
May 02, 2006 3.616 3.690 3.616 3.624 8,078 -0.03(-0.89%)
May 01, 2006 3.682 3.682 3.576 3.657 12,145 +0.02(+0.54%)
Apr 28, 2006 3.624 3.696 3.624 3.637 40,509 +0.04(+1.09%)
Apr 27, 2006 3.565 3.652 3.565 3.598 8,461 -0.01(-0.18%)
Apr 26, 2006 3.743 3.743 3.449 3.604 70,142 -0.32(-8.11%)
Apr 25, 2006 4.035 4.036 3.860 3.922 1,134,372 -0.07(-1.70%)
Apr 24, 2006 4.036 4.036 3.990 3.990 128,139 -0.01(-0.33%)
Apr 21, 2006 3.997 4.004 3.997 4.004 3,057 +0.01(+0.16%)
Apr 20, 2006 3.997 3.997 3.997 3.997 28,043 +0.01(+0.16%)
Apr 19, 2006 4.023 4.023 3.990 3.990 6,129 -0.03(-0.81%)
Apr 18, 2006 4.056 4.056 3.994 4.023 10,746 -0.03(-0.77%)
Apr 17, 2006 4.055 4.055 4.055 4.055 2,231 +0.05(+1.34%)
Apr 13, 2006 4.001 4.001 3.990 4.001 81,018 -0.02(-0.39%)
Apr 12, 2006 4.017 4.017 4.015 4.017 10,662 -0.00(-0.03%)
Apr 11, 2006 4.018 4.018 4.018 4.018 764 +0.03(+0.69%)
Apr 10, 2006 3.990 3.990 3.990 3.990 1,528 +0.00(+0.00%)
Apr 07, 2006 3.980 4.005 3.980 3.990 6,214 +0.00(+0.00%)
Apr 06, 2006 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Apr 05, 2006 3.990 4.004 3.990 3.990 104,369 -0.02(-0.46%)
Apr 04, 2006 4.010 4.010 4.009 4.009 15,286 -0.00(-0.10%)
Apr 03, 2006 4.013 4.015 3.947 4.013 9,936 +0.05(+1.39%)
Mar 31, 2006 3.962 3.986 3.958 3.958 2,292 -0.06(-1.47%)
Mar 30, 2006 4.017 4.017 4.017 4.017 3,057 +0.00(+0.00%)
Mar 29, 2006 4.017 4.017 3.959 4.017 37,834 +0.00(+0.00%)
Mar 28, 2006 4.017 4.017 4.017 4.017 2,247 +0.09(+2.33%)
Mar 27, 2006 3.925 3.925 3.925 3.925 3,057 -0.07(-1.64%)
Mar 24, 2006 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 22, 2006 3.968 4.030 3.968 3.990 3,821 +0.00(+0.10%)
Mar 21, 2006 3.986 3.986 3.986 3.986 3,171 +0.00(+0.00%)
Mar 20, 2006 3.986 3.986 3.986 3.986 0 +0.00(+0.00%)
Mar 17, 2006 4.100 4.100 3.952 3.986 29,808 -0.11(-2.78%)
Mar 16, 2006 3.945 4.100 3.945 4.100 12,519 +0.16(+3.95%)
Mar 15, 2006 3.861 3.945 3.861 3.945 47,671 +0.02(+0.50%)
Mar 14, 2006 3.925 3.925 3.925 3.925 2,537 +0.00(+0.00%)
Mar 13, 2006 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Mar 10, 2006 3.932 3.938 3.925 3.925 504,832 -0.00(-0.01%)
Mar 09, 2006 3.925 3.926 3.925 3.926 37,582 +0.00(+0.01%)
Mar 08, 2006 3.985 3.985 3.925 3.925 35,824 +0.00(+0.00%)
Mar 07, 2006 3.925 3.925 3.925 3.925 2,216 +0.00(+0.00%)
Mar 06, 2006 3.925 3.925 3.925 3.925 11,503 -0.00(-0.10%)
Mar 03, 2006 3.954 4.049 3.926 3.929 28,929 +0.00(+0.10%)
Mar 02, 2006 3.949 3.949 3.925 3.925 97,918 -0.08(-2.02%)
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.