$24.21 +0.06 (%) Horizon Bancorp (Ind) - NASDAQ

Feb. 11, 2016 | 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
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
1/4/201627.5927.9327.2627.6171,753
12/31/201527.9828.3827.9027.9627,979
12/30/201528.4429.1928.0028.1524,701
12/29/201527.7828.2327.7828.049,221
12/28/201527.4627.9427.1527.6212,924
12/24/201526.9927.7326.9927.5511,494
12/23/201527.6427.9627.6427.8114,848
12/22/201527.6727.7127.1227.6725,870
12/21/201527.4327.5926.7027.5940,308
12/18/201527.1127.5826.9427.49160,947
12/17/201527.3628.0026.8127.2722,281
12/16/201526.9927.4626.5927.4523,048
12/15/201526.3827.0026.3826.8813,751
12/14/201525.9226.4325.6826.1724,295
12/11/201526.1126.7725.8025.9227,626
12/10/201526.7926.9826.5026.5417,856
12/9/201527.0727.5026.7826.7924,401
12/8/201527.4628.0327.2627.4515,721
12/7/201527.8828.1327.4727.5422,035
12/4/201527.3928.0827.3827.9817,847
12/3/201527.0327.7127.0327.4038,476
12/2/201527.6127.6327.0027.0636,630
12/1/201527.7027.7727.5327.6517,999
11/30/201527.7327.8427.4427.5326,182
11/27/201527.5327.7527.4427.747,455
11/25/201527.4227.6827.3927.629,544
11/24/201527.0527.4026.8927.3115,573
11/23/201527.1827.2826.6727.1527,031
11/20/201527.0927.2427.0227.0924,437
11/19/201526.9227.4826.6826.9142,140
11/18/201527.4127.6026.6426.7539,384
11/17/201527.1027.6327.0227.3553,839
11/16/201526.7827.1926.6227.1027,082
11/13/201526.4227.1426.1726.9032,072
11/12/201526.5427.1926.5026.5922,350
11/11/201526.6527.1926.6126.7521,028
11/10/201526.9426.9626.3826.5739,501
11/9/201526.9727.1526.4026.5050,202
11/6/201526.9327.1725.7027.1352,114
11/5/201526.9627.0426.5026.9923,226
11/4/201527.4027.4026.7027.0426,291
11/3/201527.0527.7626.6527.0836,499
11/2/201525.9027.1325.9027.1130,145
10/30/201526.9426.9425.8926.1029,114
10/29/201526.9527.2526.7826.8513,299
10/28/201526.5927.1526.3527.0563,709
10/27/201526.9526.9526.3126.5346,575
10/26/201527.1527.5526.9427.0820,134
10/23/201526.6027.2126.4827.0940,614
10/22/201526.6826.9026.5426.6423,908
10/21/201526.5926.7126.2626.5018,298
10/20/201526.4726.7526.3626.4915,750
10/19/201526.2526.7426.2426.5330,136
10/16/201526.1326.5025.3226.4525,442
10/15/201525.4226.0025.3526.0024,609
10/14/201525.3225.4125.2025.2332,874
10/13/201525.2625.7525.0025.3816,601
10/12/201524.7525.4324.3325.4226,910
10/9/201524.6024.6624.3324.5848,975
10/8/201524.2624.8223.8224.5312,247
10/7/201524.4324.5724.0524.1512,832
10/6/201524.2024.2023.8423.9214,641
10/5/201524.0824.7323.6824.3723,131
10/2/201523.7424.2522.7423.96119,677
10/1/201523.8223.8223.4123.5826,129
9/30/201523.8523.9223.6723.7518,820
9/29/201524.2724.2723.3223.7422,584
9/28/201524.9325.0524.1224.1526,435
9/25/201525.2525.2524.6925.0527,650
9/24/201525.2625.4224.8425.2925,381
9/23/201524.9425.3924.8525.3123,306
9/22/201525.1625.4625.0025.0624,053
9/21/201525.0025.3224.7625.2925,711
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center