HBNC

Horizon Bancorp (IN) Historical Stock Prices

$23.52
*  
0.01
0.04%
Get HBNC Alerts
*Delayed - data as of Mar. 31, 2015 12:39 ET  -  Find a broker to begin trading HBNC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HBNC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:39  23.42  23.52  23.09  23.52 4,006
03/30/2015 22.95 23.67 22.7501 23.67 38,661
03/27/2015 22.6 23 22.54 22.99 15,839
03/26/2015 22.57 22.97 22.57 22.61 8,358
03/25/2015 22.99 22.99 22.5 22.56 18,499
03/24/2015 23.724 23.724 22.75 22.92 10,148
03/23/2015 23.4 23.71 23.1 23.18 12,035
03/20/2015 22.95 23.5 22.75 23.44 64,611
03/19/2015 22.7 22.94 22.6 22.92 15,637
03/18/2015 23.77 24.158 22.55 22.64 86,091
03/17/2015 23.37 24 23.37 23.83 10,852
03/16/2015 23.72 24.05 23.35 23.8 25,333
03/13/2015 23.58 23.6 23.12 23.58 24,721
03/12/2015 22.96 23.61 22.86 23.58 20,445
03/11/2015 22.7 22.87 22.7 22.71 8,179
03/10/2015 23.01 23.01 22.7 22.71 10,197
03/09/2015 23.02 23.29 22.85 22.98 13,823
03/06/2015 22.81 23.33 22.81 22.85 21,899
03/05/2015 22.87 23.18 22.7 22.93 20,324
03/04/2015 22.92 23.2 22.74 22.8 12,771
03/03/2015 22.72 23.34 22.72 22.97 12,860
03/02/2015 22.68 23 22.58 22.81 20,027
02/27/2015 22.7 22.97 22.6 22.6 24,106
02/26/2015 22.39 22.8 22.37 22.64 18,070
02/25/2015 22.35 22.665 22.25 22.55 14,947
02/24/2015 22.54 22.6 22.11 22.47 26,085
02/23/2015 22.34 22.6 21.96 22.47 13,147
02/20/2015 22.64 22.82 22.08 22.44 29,380
02/19/2015 23.05 23.28 22.44 22.57 36,168
02/18/2015 23 23.1 22.97 23.02 6,773
02/17/2015 23.01 23.16 23 23.12 6,772
02/13/2015 23 23.34 22.8975 23.16 17,170
02/12/2015 22.89 23.42 22.89 23 9,657
02/11/2015 22.79 23 22.6 22.88 35,269
02/10/2015 23.14 23.14 22.66 22.79 13,027
02/09/2015 23 23.61 22.9 22.9 16,167
02/06/2015 23.24 23.48 23 23.13 22,849
02/05/2015 22.93 23.23 22.93 23.2 9,533
02/04/2015 22.92 23.2496 22.89 22.91 12,096
02/03/2015 22.49 23.12 22.49 22.85 16,941
02/02/2015 22.51 22.88 22.15 22.5 22,115
01/30/2015 23 23.41 22.21 22.38 31,257
01/29/2015 22.35 23.22 22.35 23.22 16,466
01/28/2015 23.87 23.87 22.91 22.92 16,379
01/27/2015 24.05 24.28 23.81 23.98 21,979
01/26/2015 24.75 24.75 24.06 24.22 21,771
01/23/2015 24.84 25.0499 24.63 24.63 8,373
01/22/2015 24.78 25.1 24.49 25.09 17,977
01/21/2015 24.74 24.97 24.1607 24.48 19,171
01/20/2015 24.53 24.86 24.06 24.62 17,119
01/16/2015 23.56 24.7 23.56 24.45 21,163
01/15/2015 23.9 25.3 23.41 23.63 20,010
01/14/2015 24.19 24.8 23.66 23.96 17,179
01/13/2015 24.67 24.67 23.83 24.41 18,630
01/12/2015 23.53 24.33 23.53 24.09 17,863
01/09/2015 24.51 25 24.34 24.39 18,233
01/08/2015 24.56 24.83 24.56 24.78 12,089
01/07/2015 24.57 24.57 24.08 24.4 20,153
01/06/2015 25.25 25.39 24.42 24.56 16,031
01/05/2015 25.8 25.8 25.2306 25.26 6,808
01/02/2015 26.27 26.27 25.37 25.86 19,414
12/31/2014 26.06 26.43 26.05 26.14 10,163
12/30/2014 26.29 26.58 26.29 26.51 5,841
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?