Horizon Bancorp (Ind) $21.09

down -0.07


29/7/2014 04:00 PM  |  NASDAQ : HBNC  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBNC historical data

Date Open High Low Close Volume
7/29/201421.2221.3421.0521.0912,777
7/28/201421.1821.3321.1621.1613,424
7/25/201420.9921.3520.9921.0918,842
7/24/201421.3321.8721.0321.1748,451
7/23/201420.8020.9720.7120.9119,252
7/22/201420.7320.9020.6520.7510,405
7/21/201420.7720.8420.6020.656,442
7/18/201420.5920.9320.5920.8419,725
7/17/201420.7520.9720.6420.6722,568
7/16/201421.1721.1720.7520.9219,352
7/15/201421.6021.6020.8620.9930,646
7/14/201421.5721.7721.0221.5515,500
7/11/201421.4221.4521.1621.379,765
7/10/201421.4421.5220.8921.3725,226
7/9/201421.7921.9521.7521.8310,168
7/8/201421.8022.0921.5421.7328,701
7/7/201422.1022.5221.8021.8118,397
7/3/201422.1422.4921.8522.108,987
7/2/201422.4622.4621.9022.037,718
7/1/201421.8622.5221.2822.1621,128
6/30/201421.8421.8821.5021.8422,339
6/27/201421.4422.0021.4021.9976,567
6/26/201421.0421.6421.0221.6429,665
6/25/201421.0521.4120.8021.1035,057
6/24/201421.3221.5421.0621.1534,685
6/23/201421.5521.7521.2021.3619,074
6/20/201421.4721.7521.2521.4149,749
6/19/201421.2921.4921.2621.3013,025
6/18/201421.6221.6721.2021.4828,903
6/17/201421.2921.7221.2021.6026,435
6/16/201421.6521.7721.0121.2917,549
6/13/201421.7922.3021.3721.4930,809
6/12/201421.2822.3821.2321.6554,570
6/11/201421.7822.6221.1521.8033,036
6/10/201421.6622.0621.3621.8913,797
6/9/201421.1522.6821.1521.9124,041
6/6/201420.8521.7020.8421.2323,776
6/5/201420.3820.9420.2120.9220,931
6/4/201420.1920.5820.1120.3321,126
6/3/201420.4820.8420.2020.3130,417
6/2/201421.3821.3820.6020.6823,918
5/30/201422.0922.2221.2121.2562,693
5/29/201421.9422.3121.7522.0021,602
5/28/201421.7722.2021.7521.9529,577
5/27/201421.5021.9421.5021.8321,552
5/23/201420.6421.8320.5921.4433,710
5/22/201420.2520.7319.9520.5027,088
5/21/201419.7520.2019.6120.0033,717
5/20/201419.9720.3319.3819.5728,138
5/19/201420.0120.2519.9120.0910,356
5/16/201419.9920.1219.8620.128,564
5/15/201420.2520.5019.9520.0420,725
5/14/201421.0621.2620.2820.3042,422
5/13/201421.4321.7020.9920.9934,195
5/12/201420.5521.4720.5521.3847,117
5/9/201420.3120.6020.2920.4744,623
5/8/201420.3120.6320.2320.3217,791
5/7/201420.0820.5520.0020.2543,017
5/6/201420.0220.3119.8119.9868,441
5/5/201419.9420.3219.9420.0124,673
5/2/201420.2020.4520.0520.0720,388
5/1/201419.9920.6219.8720.2442,162
4/30/201420.0320.2319.7619.9940,180
4/29/201420.2320.6219.9920.0112,490
4/28/201419.9520.3019.8520.0516,663
4/25/201420.1620.5719.6119.7844,047
4/24/201420.8721.3020.1420.1713,098
4/23/201421.6422.3420.6720.6717,525
4/22/201421.9622.4721.5121.6212,578
4/21/201422.1222.5121.7121.8257,026
4/17/201421.3022.2921.3022.1624,467
4/16/201421.8622.1821.3921.3912,402
4/15/201422.2222.3321.5121.657,096
4/14/201422.0922.2421.8122.0712,430
4/11/201421.8122.0521.6521.8118,344
4/10/201422.3322.3321.8621.9526,195
4/9/201422.1222.4422.1222.3011,107
4/8/201422.4022.4422.0722.1313,148
4/7/201422.0222.3022.0022.0914,651
4/4/201422.4322.4321.8622.0622,835
4/3/201422.3322.4722.1422.237,954
4/2/201422.3222.6022.1822.4422,112
4/1/201422.2322.5922.2022.5811,610
3/31/201422.0522.5022.0522.2821,428
3/28/201421.9322.2721.9022.0215,887
3/27/201422.1022.1521.8621.9015,614
3/26/201422.4322.4822.0022.0015,792
3/25/201422.2523.0122.2522.278,262
3/24/201422.4022.4022.0122.189,975
3/21/201422.1022.7022.0022.4345,248
3/20/201421.6822.0521.6822.0323,779
3/19/201422.2522.3721.4521.6947,247
3/18/201422.0222.3821.9522.2011,140
3/17/201421.9022.1921.9022.044,666
3/14/201422.0022.0921.9521.999,332
3/13/201421.5622.0221.5621.9820,616
3/12/201421.6821.9521.3021.5528,625
3/11/201422.2122.4521.5621.7149,937
3/10/201422.4622.6022.2322.4718,201
3/7/201422.5722.6722.2622.446,189
Trading Center