$24.30 +0.03 (%) Horizon Bancorp (Ind) - NASDAQ

May. 22, 2015 | 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
5/22/201524.3524.7524.2024.3023,612
5/21/201524.2124.6724.1224.2745,967
5/20/201524.0024.4823.7524.3118,891
5/19/201523.5623.9023.5223.8333,591
5/18/201523.4123.6123.3123.5013,077
5/15/201523.5623.7023.3023.4110,846
5/14/201523.3723.7023.1323.5321,878
5/13/201523.3423.3823.2723.3012,328
5/12/201523.1923.2623.1023.2348,901
5/11/201523.3523.3723.1523.2314,757
5/8/201523.3523.4123.1023.4122,292
5/7/201523.2023.3723.1023.359,712
5/6/201523.3223.6922.9023.2117,455
5/5/201523.5323.6923.1123.2614,377
5/4/201523.3423.7423.2323.6222,826
5/1/201523.3823.5023.1023.4411,078
4/30/201523.7423.7423.2123.3521,820
4/29/201523.7424.0023.3423.9230,024
4/28/201523.2523.9423.1223.7716,281
4/27/201523.3023.3123.0523.2010,905
4/24/201523.2523.2523.0723.2510,669
4/23/201522.9123.3822.9123.259,660
4/22/201522.9723.1422.8623.037,844
4/21/201523.1523.4022.8023.0418,262
4/20/201522.9323.3222.9323.3012,489
4/17/201523.2623.3522.8522.9322,705
4/16/201522.9523.6522.9523.4115,472
4/15/201523.1223.1622.8523.0512,772
4/14/201523.0523.1523.0023.1219,811
4/13/201522.8223.1722.8123.1023,907
4/10/201523.1123.1922.8522.8912,602
4/9/201523.1023.1122.8423.0810,811
4/8/201523.0523.3422.7122.8515,681
4/7/201523.2023.2223.0023.0613,490
4/6/201523.0323.2923.0323.0810,606
4/2/201523.3623.4823.2423.3017,909
4/1/201523.3823.5023.2223.3715,266
3/31/201523.4223.5223.0923.3910,004
3/30/201522.9523.6722.7523.6738,661
3/27/201522.6023.0022.5422.9915,839
3/26/201522.5722.9722.5722.618,358
3/25/201522.9922.9922.5022.5618,499
3/24/201523.7223.7222.7522.9210,148
3/23/201523.4023.7123.1023.1812,035
3/20/201522.9523.5022.7523.4464,611
3/19/201522.7022.9422.6022.9215,637
3/18/201523.7724.1622.5522.6486,091
3/17/201523.3724.0023.3723.8310,852
3/16/201523.7224.0523.3523.8025,333
3/13/201523.5823.6023.1223.5824,721
3/12/201522.9623.6122.8623.5820,445
3/11/201522.7022.8722.7022.718,179
3/10/201523.0123.0122.7022.7110,197
3/9/201523.0223.2922.8522.9813,823
3/6/201522.8123.3322.8122.8521,899
3/5/201522.8723.1822.7022.9320,324
3/4/201522.9223.2022.7422.8012,771
3/3/201522.7223.3422.7222.9712,860
3/2/201522.6823.0022.5822.8120,027
2/27/201522.7022.9722.6022.6024,106
2/26/201522.3922.8022.3722.6418,070
2/25/201522.3522.6722.2522.5514,947
2/24/201522.5422.6022.1122.4726,085
2/23/201522.3422.6021.9622.4713,147
2/20/201522.6422.8222.0822.4429,380
2/19/201523.0523.2822.4422.5736,168
2/18/201523.0023.1022.9723.026,773
2/17/201523.0123.1623.0023.126,772
2/13/201523.0023.3422.9023.1617,170
2/12/201522.8923.4222.8923.009,657
2/11/201522.7923.0022.6022.8835,269
2/10/201523.1423.1422.6622.7913,027
2/9/201523.0023.6122.9022.9016,167
2/6/201523.2423.4823.0023.1322,849
2/5/201522.9323.2322.9323.209,533
2/4/201522.9223.2522.8922.9112,096
2/3/201522.4923.1222.4922.8516,941
2/2/201522.5122.8822.1522.5022,115
1/30/201523.0023.4122.2122.3831,257
1/29/201522.3523.2222.3523.2216,466
1/28/201523.8723.8722.9122.9216,379
1/27/201524.0524.2823.8123.9821,979
1/26/201524.7524.7524.0624.2221,771
1/23/201524.8425.0524.6324.638,373
1/22/201524.7825.1024.4925.0917,977
1/21/201524.7424.9724.1624.4819,171
1/20/201524.5324.8624.0624.6217,119
1/16/201523.5624.7023.5624.4521,163
1/15/201523.9025.3023.4123.6320,010
1/14/201524.1924.8023.6623.9617,179
1/13/201524.6724.6723.8324.4118,630
1/12/201523.5324.3323.5324.0917,863
1/9/201524.5125.0024.3424.3918,233
1/8/201524.5624.8324.5624.7812,089
1/7/201524.5724.5724.0824.4020,153
1/6/201525.2525.3924.4224.5616,031
1/5/201525.8025.8025.2325.266,808
1/2/201526.2726.2725.3725.8619,414
12/31/201426.0626.4326.0526.1410,163
12/30/201426.2926.5826.2926.515,841
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center