Horizon Bancorp (NQ: HBNC )

17.89 +0.25 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 17.65 17.94 17.65 17.89 88,284 +0.25(+1.42%)
May 26, 2022 17.54 17.72 17.40 17.64 90,448 +0.34(+1.97%)
May 25, 2022 17.33 17.71 17.21 17.30 112,865 -0.17(-0.97%)
May 24, 2022 17.22 17.50 16.98 17.47 109,008 +0.23(+1.33%)
May 23, 2022 17.21 17.38 17.06 17.24 95,064 +0.30(+1.77%)
May 20, 2022 16.92 17.02 16.64 16.94 96,330 +0.17(+1.01%)
May 19, 2022 17.18 17.18 16.72 16.77 132,188 -0.35(-2.04%)
May 18, 2022 17.37 17.52 16.80 17.12 105,708 -0.45(-2.56%)
May 17, 2022 17.39 17.60 17.27 17.57 97,348 +0.46(+2.69%)
May 16, 2022 17.12 17.53 16.82 17.11 156,428 -0.01(-0.06%)
May 13, 2022 17.44 17.51 17.07 17.12 120,825 -0.26(-1.50%)
May 12, 2022 17.13 17.41 17.05 17.38 196,943 +0.20(+1.16%)
May 11, 2022 17.35 17.62 17.15 17.18 135,872 -0.21(-1.21%)
May 10, 2022 17.90 18.03 17.36 17.39 315,446 -0.39(-2.19%)
May 09, 2022 17.46 17.89 17.46 17.78 121,606 +0.13(+0.74%)
May 06, 2022 17.83 17.85 17.36 17.65 83,692 -0.14(-0.79%)
May 05, 2022 18.06 18.06 17.54 17.79 99,992 -0.46(-2.52%)
May 04, 2022 17.88 18.27 17.62 18.25 89,219 +0.46(+2.59%)
May 03, 2022 17.75 17.95 17.53 17.79 93,630 +0.08(+0.45%)
May 02, 2022 17.62 17.83 17.28 17.71 198,052 +0.23(+1.32%)
Apr 29, 2022 18.14 18.20 17.42 17.48 126,559 -0.81(-4.43%)
Apr 28, 2022 18.49 18.49 18.02 18.29 108,212 +0.24(+1.33%)
Apr 27, 2022 18.39 18.39 17.93 18.05 102,131 -0.17(-0.93%)
Apr 26, 2022 18.57 18.72 18.22 18.22 241,345 -0.56(-2.98%)
Apr 25, 2022 18.83 18.88 18.44 18.78 175,963 -0.11(-0.58%)
Apr 22, 2022 18.91 19.31 18.79 18.89 205,174 -0.02(-0.11%)
Apr 21, 2022 19.39 19.39 18.87 18.91 157,536 -0.30(-1.56%)
Apr 20, 2022 19.36 19.56 19.18 19.21 149,311 +0.05(+0.26%)
Apr 19, 2022 18.75 19.22 18.59 19.16 163,468 +0.59(+3.18%)
Apr 18, 2022 18.50 18.74 18.44 18.57 140,091 -0.02(-0.11%)
Apr 14, 2022 18.57 18.78 18.32 18.59 122,895 +0.06(+0.32%)
Apr 13, 2022 18.38 18.58 18.33 18.53 61,881 +0.04(+0.22%)
Apr 12, 2022 18.55 18.78 18.43 18.49 227,418 -0.02(-0.11%)
Apr 11, 2022 18.35 18.63 18.33 18.51 254,257 +0.08(+0.43%)
Apr 08, 2022 18.30 18.68 18.21 18.43 189,941 +0.18(+0.99%)
Apr 07, 2022 18.15 18.27 17.77 18.25 231,121 -0.01(-0.05%)
Apr 06, 2022 18.48 18.48 18.05 18.26 292,196 -0.06(-0.33%)
Apr 05, 2022 18.45 18.66 18.29 18.32 117,854 -0.20(-1.08%)
Apr 04, 2022 18.83 18.83 18.33 18.52 104,205 -0.37(-1.96%)
Apr 01, 2022 19.04 19.12 18.60 18.89 248,494 +0.22(+1.18%)
Mar 31, 2022 19.25 19.33 18.65 18.67 295,491 -0.42(-2.20%)
Mar 30, 2022 19.79 19.80 19.01 19.09 121,103 -0.79(-3.97%)
Mar 29, 2022 20.09 20.30 19.81 19.88 214,848 +0.08(+0.40%)
Mar 28, 2022 19.86 19.86 19.42 19.80 144,612 -0.02(-0.10%)
Mar 25, 2022 19.47 19.94 19.47 19.82 76,059 +0.19(+0.97%)
Mar 24, 2022 19.52 19.65 19.26 19.63 77,625 +0.27(+1.39%)
Mar 23, 2022 20.04 20.04 19.35 19.36 64,448 -0.77(-3.83%)
Mar 22, 2022 20.18 20.40 19.95 20.13 193,149 +0.23(+1.16%)
Mar 21, 2022 20.45 20.65 19.80 19.90 146,339 -0.55(-2.69%)
Mar 18, 2022 20.24 20.47 19.72 20.45 356,443 +0.29(+1.44%)
Mar 17, 2022 20.41 20.41 19.93 20.16 99,650 -0.49(-2.37%)
Mar 16, 2022 20.28 20.68 20.11 20.65 104,944 +0.62(+3.10%)
Mar 15, 2022 20.32 20.46 19.84 20.03 88,254 -0.26(-1.28%)
Mar 14, 2022 20.42 20.67 20.11 20.29 128,930 +0.07(+0.35%)
Mar 11, 2022 20.16 20.49 20.16 20.22 180,877 +0.30(+1.51%)
Mar 10, 2022 19.67 19.99 19.44 19.92 102,049 +0.12(+0.61%)
Mar 09, 2022 19.32 19.88 19.32 19.80 140,100 +0.76(+3.99%)
Mar 08, 2022 18.77 19.37 18.64 19.04 141,860 +0.28(+1.49%)
Mar 07, 2022 19.60 19.73 18.74 18.76 203,716 -0.87(-4.43%)
Mar 04, 2022 20.29 20.29 19.38 19.63 150,047 -0.97(-4.71%)
Mar 03, 2022 20.70 20.70 20.45 20.60 110,238 +0.06(+0.29%)
Mar 02, 2022 19.50 20.61 19.50 20.54 123,894 +1.27(+6.59%)
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.