$29.38 +0.63 (%) Horizon Bancorp (Ind) - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBNC historical data

Date Open High Low Close Volume
9/27/201628.6829.5128.6829.3821,182
9/26/201629.3629.3928.7328.7523,914
9/23/201629.5129.6129.3629.4052,329
9/22/201628.9029.6428.7429.6171,388
9/21/201628.9028.9028.5928.8836,824
9/20/201628.9028.9028.7528.8623,931
9/19/201628.5228.9028.4728.8871,544
9/16/201628.3728.6428.0128.57251,189
9/15/201628.1028.5028.0928.2518,640
9/14/201627.8728.3227.6428.0834,493
9/13/201628.0028.1027.7127.9426,741
9/12/201628.2028.2527.9728.1830,964
9/9/201628.3928.4828.3128.3228,552
9/8/201627.0228.4827.0228.4523,993
9/7/201628.0828.4228.0528.4039,998
9/6/201627.9028.1827.8228.1636,544
9/2/201628.1028.1027.8127.8911,184
9/1/201627.9627.9927.6227.9820,982
8/31/201628.0828.1827.8328.0129,702
8/30/201627.4628.1027.4528.0952,054
8/29/201627.6127.6227.4827.4932,465
8/26/201627.8327.9627.5527.7036,690
8/25/201627.5227.8427.4027.8336,497
8/24/201627.5927.6527.4527.5939,312
8/23/201627.7627.7627.2527.5848,636
8/22/201627.6527.8827.1627.7420,360
8/19/201627.6327.9727.2527.7930,369
8/18/201627.6527.7727.5827.7716,434
8/17/201627.7027.8527.5527.7316,115
8/16/201627.5827.8427.5727.6338,792
8/15/201627.8427.9827.7127.7716,047
8/12/201627.8727.8727.6227.8227,551
8/11/201627.4527.8727.3327.8468,029
8/10/201627.4527.5827.2227.4425,552
8/9/201627.1327.5326.7327.4542,697
8/8/201627.2127.4626.9727.2247,837
8/5/201626.7827.7026.6927.4239,570
8/4/201627.1127.1126.7426.7619,725
8/3/201626.9727.0726.8527.0022,910
8/2/201627.3627.3926.9627.1028,975
8/1/201627.3927.5427.1927.2924,199
7/29/201626.7627.5526.7327.5259,168
7/28/201626.9327.0026.7526.9321,892
7/27/201626.7526.9926.5526.7724,755
7/26/201626.5326.7926.5126.7336,051
7/25/201626.4026.7526.2126.7518,719
7/22/201626.3626.7826.3626.5543,255
7/21/201627.2327.2326.4326.5074,845
7/20/201627.5727.5727.1727.2932,758
7/19/201627.5127.6427.2727.5725,649
7/18/201626.1427.9326.1427.54225,929
7/15/201626.5626.5626.0626.3132,515
7/14/201626.4026.7026.2026.4033,936
7/13/201626.4026.4525.1626.2731,726
7/12/201625.7226.4925.7226.3431,730
7/11/201625.8626.1125.8526.0722,076
7/8/201625.5025.9225.4725.7426,597
7/7/201625.2025.5125.1825.4718,140
7/6/201624.9525.2424.9025.1438,126
7/5/201624.8325.0524.7724.9112,620
7/1/201625.1025.1724.7825.0112,838
6/30/201624.9225.2224.8725.1442,857
6/29/201624.4724.9324.4724.9248,570
6/28/201624.1924.7524.1924.4552,470
6/27/201624.5124.5723.9024.1161,374
6/24/201624.1724.9624.0424.60107,916
6/23/201624.5324.8424.5024.7535,417
6/22/201624.3724.5724.2424.4915,947
6/21/201624.2324.5524.2324.4011,591
6/20/201624.5424.6324.3024.4819,020
6/17/201624.4724.5124.2524.2554,682
6/16/201624.3324.4724.1824.3920,711
6/15/201624.3324.5224.2524.3919,716
6/14/201624.7324.7324.2624.328,893
6/13/201624.3324.5424.3124.5216,420
6/10/201624.1624.5924.1024.5033,859
6/9/201624.5424.5524.2024.259,591
6/8/201624.4424.7624.3024.6916,501
6/7/201624.9524.9524.4124.4833,221
6/6/201624.9325.0024.9024.9317,214
6/3/201624.8124.9524.6024.8220,768
6/2/201624.8424.9424.7724.9018,560
6/1/201624.6024.8824.6024.8568,481
5/31/201624.9924.9924.5424.7017,657
5/27/201624.7224.9824.7224.9113,497
5/26/201624.5924.7924.5624.7316,148
5/25/201624.7024.7024.4624.5713,765
5/24/201624.0124.5623.9724.5428,123
5/23/201623.8124.1723.8123.9215,395
5/20/201623.7524.0923.7524.0217,572
5/19/201624.0424.0423.7523.8123,043
5/18/201623.7624.1623.7624.1113,052
5/17/201623.9124.1923.8023.8029,753
5/16/201624.0724.2723.9824.0113,580
5/13/201624.3824.3823.9023.9614,634
5/12/201624.0724.1223.9723.9911,103
5/11/201624.0724.2523.9124.0529,869
5/10/201624.4524.5324.0724.1412,393
5/9/201624.2924.4824.2524.3816,660
5/6/201624.2124.3224.0924.3117,163
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center