$24.73 +0.16 (%) Horizon Bancorp (Ind) - NASDAQ

May. 26, 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
5/26/201624.5924.7924.5624.7316,148
5/25/201624.7024.7024.4624.5713,765
5/24/201624.0124.5623.9724.5428,123
5/23/201623.8124.1723.8123.9215,395
5/20/201623.7524.0923.7524.0217,572
5/19/201624.0424.0423.7523.8123,043
5/18/201623.7624.1623.7624.1113,052
5/17/201623.9124.1923.8023.8029,753
5/16/201624.0724.2723.9824.0113,580
5/13/201624.3824.3823.9023.9614,634
5/12/201624.0724.1223.9723.9911,103
5/11/201624.0724.2523.9124.0529,869
5/10/201624.4524.5324.0724.1412,393
5/9/201624.2924.4824.2524.3816,660
5/6/201624.2124.3224.0924.3117,163
5/5/201624.5224.6324.3324.3422,203
5/4/201624.5724.6524.3124.5936,169
5/3/201624.3524.7224.1424.6219,916
5/2/201624.4724.7824.1724.6916,494
4/29/201624.4024.4524.2524.4019,523
4/28/201624.3524.5024.2624.4019,579
4/27/201624.7924.8024.2524.4627,586
4/26/201624.9225.0724.6524.9436,109
4/25/201624.6124.8124.3624.6923,974
4/22/201624.6924.9324.5424.7624,011
4/21/201624.6224.6324.0924.6128,438
4/20/201624.5224.7624.0524.5417,968
4/19/201624.8124.8124.4024.6817,049
4/18/201624.5624.8524.5624.6414,170
4/15/201624.4124.7524.3924.5715,518
4/14/201624.4124.7824.3124.4829,353
4/13/201624.3524.8024.3024.6719,898
4/12/201623.9824.3023.8924.2829,071
4/11/201624.2724.4723.8524.0524,655
4/8/201624.2324.3123.7724.0824,421
4/7/201624.4424.6224.0224.1523,583
4/6/201624.3524.3624.1024.2820,137
4/5/201624.5024.7724.3124.4237,404
4/4/201624.5624.8624.5124.5426,189
4/1/201624.6425.0824.5024.6022,739
3/31/201624.9125.1324.5524.7218,152
3/30/201625.1025.1824.8224.9736,148
3/29/201624.7825.1824.6225.0829,863
3/28/201624.6625.0224.6024.7825,845
3/24/201624.8824.9124.6424.8021,562
3/23/201624.9624.9624.7024.8750,242
3/22/201625.0825.1324.8224.9442,304
3/21/201624.7425.1724.6725.1056,121
3/18/201624.2524.7323.8724.5676,867
3/17/201623.2924.1523.2924.0844,605
3/16/201623.4223.4523.3223.4437,856
3/15/201623.3023.5823.2923.3665,056
3/14/201623.1523.4323.1523.2847,126
3/11/201623.6924.3422.7723.1196,379
3/10/201624.2124.2923.8623.898,530
3/9/201623.7524.2523.6624.2153,954
3/8/201623.9524.3523.8523.8730,934
3/7/201623.8524.5923.8524.0121,257
3/4/201623.8724.2023.7423.9112,115
3/3/201624.3024.3523.6823.9629,249
3/2/201624.4324.5123.7724.0037,382
3/1/201624.2524.6624.1324.3226,627
2/29/201624.6225.0224.0124.2028,385
2/26/201624.9725.1224.5724.6516,277
2/25/201624.2224.9924.2224.8210,474
2/24/201624.0124.2923.8824.2226,996
2/23/201624.1424.5224.1424.1722,705
2/22/201623.9124.7323.8924.1934,366
2/19/201623.5924.2923.5923.6213,673
2/18/201623.9223.9823.5723.5712,334
2/17/201624.2324.3423.8023.9616,419
2/16/201624.5824.7924.1524.1814,529
2/12/201624.2524.4324.2224.308,786
2/11/201623.9724.4323.9724.2113,881
2/10/201624.5024.5024.0824.1520,056
2/9/201624.1924.8624.0024.2613,216
2/8/201624.0024.5123.7724.3224,924
2/5/201624.0024.0821.9223.8644,554
2/4/201624.0024.1523.8523.9922,024
2/3/201624.6124.6123.2623.9943,214
2/2/201624.8525.0124.4224.5523,906
2/1/201625.3925.6224.9224.9746,101
1/29/201624.8525.6724.7125.6769,500
1/28/201624.7824.9224.6524.8241,278
1/27/201624.9925.0524.4124.5753,706
1/26/201625.6825.7624.6925.0523,443
1/25/201626.0026.2525.3725.8937,597
1/22/201626.4026.4025.6526.0128,880
1/21/201626.1527.7325.8625.9529,448
1/20/201626.0526.3125.7825.9955,233
1/19/201626.4826.5226.0026.3129,557
1/15/201626.3527.0626.0826.2326,667
1/14/201626.8227.2926.8026.8148,225
1/13/201627.5727.7026.7526.9250,331
1/12/201627.8727.9727.3527.5239,591
1/11/201627.3527.9527.1527.6836,924
1/8/201627.2127.6826.9227.1785,351
1/7/201627.4027.8827.1227.1262,874
1/6/201627.2127.8927.2127.7732,377
1/5/201627.6527.9227.4827.8833,923
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center