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

Horizon Bancorp (NQ: HBNC )

12.75 +0.02 (+0.16%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 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%)
Apr 03, 2023 10.37 10.50 10.17 10.33 346,809 +0.03(+0.27%)
Mar 31, 2023 10.23 10.33 10.09 10.30 456,142 +0.08(+0.82%)
Mar 30, 2023 10.29 10.33 10.08 10.22 239,903 -0.03(-0.27%)
Mar 29, 2023 10.24 10.31 10.15 10.25 459,956 +0.12(+1.20%)
Mar 28, 2023 10.23 10.32 10.11 10.13 426,160 -0.19(-1.81%)
Mar 27, 2023 10.36 10.65 10.25 10.31 614,477 +0.19(+1.84%)
Mar 24, 2023 9.522 10.18 9.494 10.13 373,902 +0.52(+5.43%)
Mar 23, 2023 10.15 10.25 9.456 9.605 468,274 -0.45(-4.45%)
Mar 22, 2023 10.67 10.78 10.03 10.05 438,032 -0.59(-5.52%)
Mar 21, 2023 10.55 10.71 10.32 10.64 756,897 +0.51(+5.06%)
Mar 20, 2023 10.49 10.62 10.12 10.13 574,594 -0.15(-1.45%)
Mar 17, 2023 10.64 10.64 10.10 10.28 727,526 -0.54(-5.00%)
Mar 16, 2023 10.52 11.15 10.02 10.82 467,311 +0.14(+1.31%)
Mar 15, 2023 10.12 10.69 9.596 10.68 827,399 +0.19(+1.78%)
Mar 14, 2023 11.59 11.81 10.26 10.49 704,609 -0.34(-3.10%)
Mar 13, 2023 11.39 11.59 10.65 10.83 1,079,134 -1.33(-10.96%)
Mar 10, 2023 12.51 12.86 11.99 12.16 734,294 -0.65(-5.09%)
Mar 09, 2023 13.82 13.82 12.76 12.81 315,060 -1.01(-7.28%)
Mar 08, 2023 13.76 14.14 13.64 13.82 206,330 +0.07(+0.54%)
Mar 07, 2023 13.91 13.93 13.65 13.74 256,673 -0.27(-1.93%)
Mar 06, 2023 14.13 14.23 13.91 14.01 180,151 -0.09(-0.66%)
Mar 03, 2023 14.06 14.19 13.90 14.11 150,734 +0.09(+0.66%)
Mar 02, 2023 14.07 14.07 13.86 14.01 159,971 -0.12(-0.86%)
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.