Skip to main content

Horizon Bancorp (NQ: HBNC )

14.92 +0.18 (+1.22%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 14.92 15.24 14.65 14.74 240,732 -0.33(-2.19%)
Jul 17, 2024 14.72 15.22 14.72 15.07 275,601 +0.18(+1.21%)
Jul 16, 2024 14.29 14.92 14.19 14.89 255,935 +0.79(+5.60%)
Jul 15, 2024 13.86 14.17 13.86 14.10 236,129 +0.53(+3.87%)
Jul 12, 2024 13.56 13.68 13.40 13.57 208,970 +0.19(+1.46%)
Jul 11, 2024 12.98 13.44 12.85 13.38 267,530 +0.76(+6.02%)
Jul 10, 2024 12.26 12.63 12.26 12.62 135,699 +0.35(+2.85%)
Jul 09, 2024 12.09 12.27 12.03 12.27 124,504 +0.18(+1.49%)
Jul 08, 2024 12.05 12.16 11.97 12.09 139,240 +0.20(+1.68%)
Jul 05, 2024 12.16 12.18 11.87 11.89 124,609 -0.43(-3.49%)
Jul 03, 2024 12.61 12.61 12.32 12.32 74,077 -0.29(-2.30%)
Jul 02, 2024 12.50 12.63 12.47 12.61 98,597 +0.12(+0.96%)
Jul 01, 2024 12.37 12.52 12.19 12.49 160,130 +0.12(+0.97%)
Jun 28, 2024 12.00 12.42 11.97 12.37 1,414,143 +0.47(+3.95%)
Jun 27, 2024 11.85 11.90 11.60 11.90 125,182 +0.08(+0.68%)
Jun 26, 2024 11.62 11.87 11.52 11.82 182,907 +0.13(+1.11%)
Jun 25, 2024 11.76 11.83 11.66 11.69 174,507 -0.18(-1.52%)
Jun 24, 2024 11.83 12.02 11.77 11.87 137,820 +0.12(+1.02%)
Jun 21, 2024 11.82 11.87 11.75 11.75 288,260 -0.04(-0.34%)
Jun 20, 2024 11.67 11.85 11.67 11.79 97,293 +0.04(+0.34%)
Jun 18, 2024 11.71 11.94 11.71 11.75 95,941 -0.02(-0.17%)
Jun 17, 2024 11.62 11.78 11.50 11.77 117,887 +0.19(+1.64%)
Jun 14, 2024 11.58 11.73 11.48 11.58 94,837 -0.18(-1.53%)
Jun 13, 2024 11.94 11.94 11.62 11.76 110,917 -0.21(-1.75%)
Jun 12, 2024 12.02 12.27 11.86 11.97 142,567 +0.34(+2.92%)
Jun 11, 2024 11.49 11.67 11.46 11.63 86,670 +0.03(+0.26%)
Jun 10, 2024 11.71 11.73 11.54 11.60 120,850 -0.25(-2.11%)
Jun 07, 2024 11.63 11.96 11.63 11.85 115,264 +0.05(+0.42%)
Jun 06, 2024 11.76 11.84 11.70 11.80 96,489 -0.02(-0.17%)
Jun 05, 2024 11.75 11.87 11.70 11.82 96,258 +0.16(+1.37%)
Jun 04, 2024 11.80 11.83 11.64 11.66 104,499 -0.26(-2.18%)
Jun 03, 2024 12.40 12.40 11.92 11.92 88,662 -0.30(-2.45%)
May 31, 2024 12.19 12.26 12.12 12.22 180,372 +0.15(+1.24%)
May 30, 2024 11.97 12.11 11.88 12.07 99,515 +0.28(+2.37%)
May 29, 2024 11.80 12.04 11.60 11.79 128,308 -0.23(-1.91%)
May 28, 2024 12.33 12.34 12.00 12.02 79,315 -0.22(-1.80%)
May 24, 2024 12.32 12.32 12.16 12.24 86,586 +0.00(+0.00%)
May 23, 2024 12.69 12.73 12.20 12.24 126,519 -0.43(-3.39%)
May 22, 2024 12.66 12.76 12.60 12.67 137,260 -0.03(-0.24%)
May 21, 2024 12.67 12.80 12.65 12.70 138,135 -0.02(-0.16%)
May 20, 2024 12.71 12.96 12.65 12.72 133,798 -0.02(-0.16%)
May 17, 2024 12.77 12.91 12.70 12.74 99,019 +0.01(+0.08%)
May 16, 2024 12.55 12.79 12.49 12.73 104,115 +0.11(+0.87%)
May 15, 2024 12.61 12.63 12.42 12.62 122,587 +0.19(+1.53%)
May 14, 2024 12.71 12.77 12.30 12.43 103,546 -0.12(-0.96%)
May 13, 2024 12.70 12.80 12.54 12.55 92,385 -0.10(-0.79%)
May 10, 2024 12.67 12.77 12.58 12.65 100,955 -0.04(-0.32%)
May 09, 2024 12.58 12.75 12.40 12.69 121,250 +0.10(+0.79%)
May 08, 2024 12.24 12.62 12.24 12.59 78,972 +0.18(+1.45%)
May 07, 2024 12.54 12.64 12.39 12.41 115,686 -0.04(-0.32%)
May 06, 2024 12.49 12.62 12.44 12.45 90,756 -0.02(-0.16%)
May 03, 2024 12.50 12.60 12.42 12.47 109,544 +0.06(+0.48%)
May 02, 2024 12.24 12.45 12.24 12.41 112,268 +0.24(+1.97%)
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.