Skip to main content

Horizon Bancorp (NQ: HBNC )

17.92 -0.18 (-0.99%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 18.25 18.54 18.07 18.10 108,626 -0.16(-0.88%)
Dec 04, 2024 18.00 18.27 17.85 18.26 107,875 +0.27(+1.50%)
Dec 03, 2024 18.27 18.33 17.94 17.99 114,329 -0.25(-1.37%)
Dec 02, 2024 18.24 18.41 17.99 18.24 135,212 -0.05(-0.27%)
Nov 29, 2024 18.59 18.69 18.08 18.29 118,502 -0.11(-0.60%)
Nov 27, 2024 18.67 18.73 18.39 18.40 151,014 -0.19(-1.02%)
Nov 26, 2024 18.57 18.91 18.57 18.59 199,522 +0.02(+0.11%)
Nov 25, 2024 18.92 19.18 18.55 18.57 264,294 +0.05(+0.24%)
Nov 22, 2024 18.40 18.60 18.27 18.52 167,844 +0.24(+1.34%)
Nov 21, 2024 18.23 18.49 18.14 18.28 239,638 +0.21(+1.16%)
Nov 20, 2024 17.93 18.07 17.76 18.07 164,996 +0.03(+0.17%)
Nov 19, 2024 17.95 18.16 17.89 18.04 191,206 -0.12(-0.66%)
Nov 18, 2024 18.30 18.36 18.05 18.16 227,561 -0.11(-0.60%)
Nov 15, 2024 18.59 18.65 18.13 18.27 165,096 -0.20(-1.08%)
Nov 14, 2024 18.59 18.61 18.30 18.47 188,822 +0.03(+0.16%)
Nov 13, 2024 18.80 18.85 18.44 18.44 158,884 -0.13(-0.70%)
Nov 12, 2024 18.56 18.86 18.48 18.57 206,112 -0.19(-1.01%)
Nov 11, 2024 18.33 18.82 18.20 18.76 144,770 +0.75(+4.16%)
Nov 08, 2024 17.86 18.05 17.64 18.01 153,183 +0.29(+1.64%)
Nov 07, 2024 18.15 18.27 17.50 17.72 197,119 -0.58(-3.17%)
Nov 06, 2024 17.00 18.45 16.93 18.30 572,964 +1.88(+11.45%)
Nov 05, 2024 16.00 16.45 15.94 16.42 101,028 +0.45(+2.82%)
Nov 04, 2024 16.04 16.04 15.71 15.97 142,263 -0.14(-0.87%)
Nov 01, 2024 16.10 16.31 15.95 16.11 140,726 +0.09(+0.56%)
Oct 31, 2024 16.33 16.36 16.02 16.02 122,834 -0.34(-2.08%)
Oct 30, 2024 16.14 16.72 16.14 16.36 117,258 +0.17(+1.05%)
Oct 29, 2024 16.11 16.29 16.03 16.19 122,032 -0.07(-0.43%)
Oct 28, 2024 16.12 16.38 16.02 16.26 114,760 +0.35(+2.20%)
Oct 25, 2024 16.21 16.24 15.68 15.91 144,678 -0.11(-0.69%)
Oct 24, 2024 15.31 16.09 15.31 16.02 231,974 +0.91(+6.02%)
Oct 23, 2024 15.00 15.21 14.90 15.11 147,098 -0.03(-0.20%)
Oct 22, 2024 14.92 15.17 14.92 15.14 130,281 +0.18(+1.20%)
Oct 21, 2024 15.73 16.01 14.86 14.96 166,393 -0.72(-4.59%)
Oct 18, 2024 15.92 16.03 15.63 15.68 308,595 -0.19(-1.20%)
Oct 17, 2024 15.79 15.90 15.60 15.87 115,841 +0.07(+0.44%)
Oct 16, 2024 15.83 16.04 15.75 15.80 151,908 +0.18(+1.15%)
Oct 15, 2024 15.43 16.05 15.36 15.62 113,047 +0.26(+1.69%)
Oct 14, 2024 15.22 15.48 15.06 15.36 87,685 +0.13(+0.85%)
Oct 11, 2024 14.75 15.30 14.75 15.23 132,013 +0.62(+4.24%)
Oct 10, 2024 14.50 14.66 14.44 14.61 159,426 -0.05(-0.34%)
Oct 09, 2024 14.54 14.82 14.52 14.66 163,820 +0.09(+0.62%)
Oct 08, 2024 14.75 14.83 14.55 14.57 99,839 -0.20(-1.35%)
Oct 07, 2024 14.74 14.82 14.65 14.77 72,223 -0.05(-0.34%)
Oct 04, 2024 14.88 15.04 14.72 14.82 127,475 +0.29(+2.00%)
Oct 03, 2024 14.57 14.69 14.47 14.53 140,661 -0.15(-1.01%)
Oct 02, 2024 14.62 14.99 14.61 14.68 111,646 -0.08(-0.54%)
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.