$23.65 -0.04 (%) Horizon Bancorp (Ind) - NASDAQ

Oct. 23, 2014 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBNC historical data

Date Open High Low Close Volume
10/22/201423.9324.3823.6323.6920,288
10/21/201424.2924.2923.7223.9614,541
10/20/201424.2524.7423.9824.2526,196
10/17/201425.0025.0023.9624.2423,771
10/16/201424.1925.0024.1324.9932,266
10/15/201423.8824.7323.6024.5029,766
10/14/201423.8424.3723.8024.1221,403
10/13/201422.8923.8522.8923.7236,004
10/10/201422.7522.8922.6022.8329,491
10/9/201422.9923.0022.8522.9014,717
10/8/201422.8123.0722.8023.0438,353
10/7/201423.0623.1222.8822.8849,240
10/6/201423.1723.4822.9823.1413,423
10/3/201423.1923.2822.8723.1416,400
10/2/201422.8223.1922.8223.0421,510
10/1/201423.0023.0822.7422.8729,891
9/30/201423.4323.4322.6123.0427,249
9/29/201423.0123.3022.9223.0839,302
9/26/201423.5823.6222.8123.0018,488
9/25/201423.5423.7023.4423.5832,249
9/24/201423.4723.6723.2523.6736,682
9/23/201423.0523.3622.9523.1936,926
9/22/201422.7523.1822.7023.1147,420
9/19/201422.8022.9922.5522.7551,735
9/18/201422.4722.7822.4722.7564,693
9/17/201422.5022.9722.3122.4420,269
9/16/201422.3522.5822.1522.4318,930
9/15/201422.5722.7822.1022.2923,757
9/12/201422.6422.9422.3322.4722,609
9/11/201422.5022.7622.3022.5836,111
9/10/201422.2422.8322.1222.7037,849
9/9/201422.1322.3422.0022.1847,897
9/8/201422.3522.3522.2522.346,499
9/5/201422.1522.4022.1022.3317,615
9/4/201422.0922.3022.0922.163,139
9/3/201422.2522.3722.1922.248,736
9/2/201422.2522.2522.0022.2318,875
8/29/201422.0722.3121.8522.1520,611
8/28/201421.8522.1021.8522.1013,948
8/27/201421.6722.1521.6422.1011,567
8/26/201422.0022.2321.9222.1613,972
8/25/201422.2122.2121.9921.996,019
8/22/201422.0822.2521.9122.149,293
8/21/201421.8222.1321.7522.0514,513
8/20/201421.9121.9521.8221.929,053
8/19/201421.9622.2321.9622.0816,732
8/18/201422.0122.2221.7022.0026,647
8/15/201422.0722.0721.8021.8216,433
8/14/201421.8621.9321.8021.893,156
8/13/201421.6621.9521.6621.8312,127
8/12/201422.1322.1321.6921.8115,069
8/11/201422.1222.4322.1022.2711,981
8/8/201422.0422.2422.0122.1311,658
8/7/201422.0622.2121.9622.0127,281
8/6/201421.7622.2421.7522.0048,432
8/5/201421.6021.8621.6021.7623,364
8/4/201421.3921.7221.3921.6232,357
8/1/201421.3921.5721.2621.4121,231
7/31/201421.2521.4221.2021.3242,755
7/30/201421.2221.4421.2121.3422,142
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center