$26.00 +0.34 (%) Horizon Bancorp (Ind) - NASDAQ

Dec. 18, 2014 | 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
12/18/201425.6526.0025.0826.0017,418
12/17/201424.8525.6724.8125.6621,177
12/16/201424.8925.0124.7024.8411,514
12/15/201424.7524.9424.6624.7415,940
12/12/201424.7524.9924.6024.7013,377
12/11/201424.5624.9424.5624.8416,431
12/10/201424.8725.0924.5524.5613,786
12/9/201424.5625.0024.4224.9824,957
12/8/201424.6825.0824.5224.7417,158
12/5/201424.8725.3524.7025.0123,678
12/4/201424.7625.1024.7424.9115,262
12/3/201424.4924.9824.3424.7242,594
12/2/201424.2024.5024.2024.507,210
12/1/201424.4824.8323.5624.0430,965
11/28/201424.8924.8924.3024.375,979
11/26/201424.9225.0023.8725.008,706
11/25/201424.9824.9924.7724.956,159
11/24/201424.8825.0023.6024.997,866
11/21/201424.9525.0024.6524.8612,814
11/20/201424.7124.9324.5024.6910,346
11/19/201424.8225.0724.7124.8712,453
11/18/201425.1825.2525.1025.2311,791
11/17/201425.3025.3124.9525.2515,724
11/14/201425.6025.6024.9825.3747,087
11/13/201425.5125.6225.2725.536,443
11/12/201425.5825.6525.4325.6414,285
11/11/201425.5925.6825.2425.6419,898
11/10/201425.5925.7024.9925.6812,606
11/7/201425.7025.7025.1625.5614,169
11/6/201425.5225.7025.0125.6917,306
11/5/201425.7025.7025.2925.6419,055
11/4/201425.5925.6524.5625.5824,354
11/3/201425.5025.8025.5025.6213,721
10/31/201425.7225.9525.3625.7225,167
10/30/201425.1925.4723.2225.4727,171
10/29/201424.0525.2524.0025.2314,022
10/28/201424.7825.4824.7825.2238,154
10/27/201424.4125.0023.3124.9218,629
10/24/201424.1924.7724.1124.5519,339
10/23/201423.1324.2022.8224.1926,442
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center