$23.57 +0.25 (%) Horizon Bancorp (Ind) - NASDAQ

Aug. 28, 2015 | 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
8/28/201523.2023.5723.1023.5716,029
8/27/201523.3923.4723.0023.3216,349
8/26/201523.0523.2622.5723.2624,615
8/25/201523.9023.9422.2522.6031,045
8/24/201523.2923.8123.0223.1445,994
8/21/201523.8424.5623.5224.3034,623
8/20/201524.8425.3524.3224.3232,732
8/19/201524.9025.3024.8125.1617,630
8/18/201524.5725.1924.5724.8726,785
8/17/201524.8124.9424.3024.9425,787
8/14/201524.7525.7024.2624.8524,666
8/13/201524.9224.9624.4824.8519,303
8/12/201524.8625.1124.4025.0612,404
8/11/201525.1425.3124.9225.0023,297
8/10/201525.2825.7025.0225.2045,193
8/7/201525.0525.5025.0525.1154,661
8/6/201524.9025.1124.6025.0420,740
8/5/201524.7525.1224.7024.9240,607
8/4/201524.3525.0224.1724.7821,480
8/3/201524.1924.8724.0324.4128,091
7/31/201525.1225.2822.6824.26164,278
7/30/201524.6125.2024.6125.0040,860
7/29/201525.2125.2824.3424.6537,237
7/28/201525.1625.1920.5025.1745,905
7/27/201523.8625.3023.4425.1448,171
7/24/201523.5124.2323.0623.9162,534
7/23/201524.6924.8623.5023.6127,501
7/22/201525.2025.3024.6524.9133,184
7/21/201525.4325.5425.1125.1319,456
7/20/201525.2225.4825.0325.3021,465
7/17/201525.6025.6524.9625.2221,004
7/16/201525.5825.7525.4125.6928,052
7/15/201525.6025.8225.4025.5623,875
7/14/201526.1126.1125.4325.6012,329
7/13/201525.8026.3425.3226.1556,687
7/10/201525.3826.2425.3625.9528,872
7/9/201525.0025.4824.9925.1214,550
7/8/201524.4424.9124.4424.8015,740
7/7/201524.6925.0424.3824.5517,212
7/6/201524.8825.0024.6624.8117,466
7/2/201525.2825.3124.5124.9720,004
7/1/201525.1425.4724.6725.3227,808
6/30/201525.2925.2924.9224.9615,597
6/29/201525.7126.0725.0525.0521,428
6/26/201525.6026.0425.5026.0383,814
6/25/201525.4226.1925.2525.5865,196
6/24/201525.1325.5024.9825.4419,555
6/23/201524.9025.3824.9025.2624,429
6/22/201525.5025.5024.9225.0022,034
6/19/201524.7025.5024.6125.4944,767
6/18/201525.2025.2024.4424.6127,887
6/17/201525.4825.4825.1025.1025,665
6/16/201525.0225.4224.3125.4125,239
6/15/201525.0925.4324.3325.1526,697
6/12/201525.3825.3824.8125.1324,107
6/11/201525.2625.6524.5625.4527,568
6/10/201524.3025.2324.2825.1837,909
6/9/201524.2924.3524.1624.2112,049
6/8/201523.9724.3923.7624.2323,774
6/5/201524.0024.1023.8124.1015,288
6/4/201524.0724.1423.8623.899,738
6/3/201523.9924.1523.9324.1435,355
6/2/201523.9824.0923.9524.0917,259
6/1/201524.0924.0923.7924.0116,690
5/29/201524.0324.0823.9224.0020,747
5/28/201523.8524.2023.8524.1018,308
5/27/201524.0024.2023.8223.9618,199
5/26/201524.2524.4024.0024.0114,230
5/22/201524.3524.7524.2024.3023,612
5/21/201524.2124.6724.1224.2745,967
5/20/201524.0024.4823.7524.3118,891
5/19/201523.5623.9023.5223.8333,591
5/18/201523.4123.6123.3123.5013,077
5/15/201523.5623.7023.3023.4110,846
5/14/201523.3723.7023.1323.5321,878
5/13/201523.3423.3823.2723.3012,328
5/12/201523.1923.2623.1023.2348,901
5/11/201523.3523.3723.1523.2314,757
5/8/201523.3523.4123.1023.4122,292
5/7/201523.2023.3723.1023.359,712
5/6/201523.3223.6922.9023.2117,455
5/5/201523.5323.6923.1123.2614,377
5/4/201523.3423.7423.2323.6222,826
5/1/201523.3823.5023.1023.4411,078
4/30/201523.7423.7423.2123.3521,820
4/29/201523.7424.0023.3423.9230,024
4/28/201523.2523.9423.1223.7716,281
4/27/201523.3023.3123.0523.2010,905
4/24/201523.2523.2523.0723.2510,669
4/23/201522.9123.3822.9123.259,660
4/22/201522.9723.1422.8623.037,844
4/21/201523.1523.4022.8023.0418,262
4/20/201522.9323.3222.9323.3012,489
4/17/201523.2623.3522.8522.9322,705
4/16/201522.9523.6522.9523.4115,472
4/15/201523.1223.1622.8523.0512,772
4/14/201523.0523.1523.0023.1219,811
4/13/201522.8223.1722.8123.1023,907
4/10/201523.1123.1922.8522.8912,602
4/9/201523.1023.1122.8423.0810,811
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!