$26.31 +0.28 (%) Horizon Bancorp (Ind) - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBNC historical data

Date Open High Low Close Volume
12/8/201626.1126.3225.8626.3199,353
12/7/201625.5126.0425.3526.0358,157
12/6/201625.6125.6125.1425.5867,078
12/5/201624.7325.4224.7225.4280,607
12/2/201624.3325.6724.1724.4543,709
12/1/201622.9524.2922.9524.27113,842
11/30/201623.3223.5022.7222.78191,734
11/29/201623.2723.5022.9523.1967,124
11/28/201623.8323.8822.9623.0645,265
11/25/201623.6723.9523.5323.9420,977
11/23/201623.2323.8723.2323.6751,610
11/22/201622.1923.5022.0523.4480,882
11/21/201622.6022.6021.9022.11128,656
11/18/201622.7022.8522.3122.38111,719
11/17/201621.0922.7420.8722.7083,025
11/16/201621.2521.2520.9220.9670,925
11/15/201621.1322.5321.1321.48118,475
11/14/201632.1132.4531.2531.6749,379
11/11/201631.9832.2731.1631.6694,215
11/10/201630.1232.0028.5731.9852,683
11/9/201628.8430.1528.7029.9536,689
11/8/201628.3628.8128.1328.7314,075
11/7/201628.0028.6327.9028.5719,613
11/4/201627.9528.0227.4927.5947,985
11/3/201627.7727.9327.5127.8624,896
11/2/201628.4528.5127.6127.7745,288
11/1/201629.0129.6228.1728.3432,693
10/31/201627.0029.2127.0029.0082,655
10/28/201629.2229.2226.5526.7640,652
10/27/201630.1530.1529.0329.0918,765
10/26/201630.5030.8530.0330.0930,558
10/25/201630.4330.8330.4130.7911,844
10/24/201630.5130.9730.2930.3620,631
10/21/201630.1630.8030.1630.5912,243
10/20/201630.1530.5830.0230.4531,030
10/19/201629.5130.2029.5130.1422,074
10/18/201629.6129.6129.2029.4017,159
10/17/201629.3529.5029.3229.469,494
10/14/201629.4129.6429.2729.4019,367
10/13/201629.5529.5829.1729.2419,720
10/12/201629.6629.9829.4829.8116,743
10/11/201630.3730.4029.6229.6624,824
10/10/201629.6530.3329.6530.3221,188
10/7/201629.6529.8429.2229.6721,141
10/6/201629.1529.7828.9629.6632,055
10/5/201628.7629.2528.7629.0220,863
10/4/201629.0729.3128.6128.8955,710
10/3/201629.2729.2728.7228.8522,789
9/30/201629.3029.6829.2229.3847,960
9/29/201629.9429.9429.0729.2337,288
9/28/201629.3930.0829.2830.0278,251
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center