Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Bancorp (NQ: HBNC )

12.74 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 7.692 7.692 7.423 7.564 82,999 -0.01(-0.17%)
Sep 29, 2014 7.554 7.648 7.525 7.577 119,713 +0.03(+0.35%)
Sep 26, 2014 7.741 7.754 7.489 7.551 56,314 -0.19(-2.46%)
Sep 25, 2014 7.728 7.781 7.695 7.741 98,229 -0.03(-0.38%)
Sep 24, 2014 7.705 7.771 7.633 7.771 111,732 +0.16(+2.07%)
Sep 23, 2014 7.567 7.669 7.535 7.613 112,475 +0.03(+0.35%)
Sep 22, 2014 7.469 7.610 7.452 7.587 144,440 +0.12(+1.58%)
Sep 19, 2014 7.485 7.548 7.403 7.469 157,583 +0.00(+0.00%)
Sep 18, 2014 7.377 7.479 7.377 7.469 197,053 +0.10(+1.38%)
Sep 17, 2014 7.387 7.541 7.324 7.367 61,738 +0.00(+0.04%)
Sep 16, 2014 7.338 7.413 7.272 7.364 57,660 +0.05(+0.63%)
Sep 15, 2014 7.410 7.479 7.255 7.318 72,363 -0.06(-0.80%)
Sep 12, 2014 7.433 7.531 7.331 7.377 68,866 -0.04(-0.49%)
Sep 11, 2014 7.387 7.472 7.321 7.413 109,993 -0.04(-0.53%)
Sep 10, 2014 7.301 7.495 7.262 7.452 115,287 +0.17(+2.34%)
Sep 09, 2014 7.265 7.334 7.223 7.282 145,893 -0.05(-0.72%)
Sep 08, 2014 7.338 7.338 7.305 7.334 19,795 +0.00(+0.04%)
Sep 05, 2014 7.272 7.354 7.255 7.331 53,654 +0.06(+0.77%)
Sep 04, 2014 7.252 7.321 7.252 7.275 9,561 -0.03(-0.36%)
Sep 03, 2014 7.305 7.344 7.285 7.301 26,609 +0.00(+0.05%)
Sep 02, 2014 7.305 7.305 7.223 7.298 57,492 +0.03(+0.36%)
Aug 29, 2014 7.246 7.272 7.272 7.272 62,442 +0.02(+0.23%)
Aug 28, 2014 7.173 7.255 7.255 7.255 42,485 +0.00(+0.00%)
Aug 27, 2014 7.114 7.272 7.104 7.255 35,232 -0.02(-0.27%)
Aug 26, 2014 7.223 7.298 7.196 7.275 42,558 +0.06(+0.77%)
Aug 25, 2014 7.292 7.292 7.219 7.219 18,333 -0.05(-0.68%)
Aug 22, 2014 7.249 7.239 7.193 7.269 28,306 +0.03(+0.41%)
Aug 21, 2014 7.164 7.265 7.141 7.239 44,206 +0.04(+0.59%)
Aug 20, 2014 7.192 7.192 7.164 7.196 27,575 -0.05(-0.72%)
Aug 19, 2014 7.210 7.298 7.210 7.249 50,965 +0.03(+0.36%)
Aug 18, 2014 7.226 7.295 7.124 7.223 81,166 +0.06(+0.82%)
Aug 15, 2014 7.246 7.246 7.157 7.164 50,054 -0.02(-0.32%)
Aug 14, 2014 7.177 7.200 7.157 7.187 9,613 +0.02(+0.27%)
Aug 13, 2014 7.111 7.206 7.111 7.167 36,938 +0.01(+0.09%)
Aug 12, 2014 7.265 7.265 7.121 7.160 45,899 -0.15(-2.07%)
Aug 11, 2014 7.262 7.364 7.256 7.311 36,493 +0.05(+0.63%)
Aug 08, 2014 7.236 7.301 7.226 7.265 35,510 +0.04(+0.55%)
Aug 07, 2014 7.242 7.292 7.210 7.226 83,097 +0.00(+0.05%)
Aug 06, 2014 7.144 7.301 7.141 7.223 147,522 +0.08(+1.10%)
Aug 05, 2014 7.091 7.177 7.091 7.144 71,166 +0.05(+0.65%)
Aug 04, 2014 7.022 7.131 7.022 7.098 97,410 +0.07(+0.98%)
Aug 01, 2014 7.022 7.081 6.980 7.029 64,669 +0.03(+0.42%)
Jul 31, 2014 6.976 7.032 6.960 6.999 129,368 -0.01(-0.09%)
Jul 30, 2014 6.967 7.039 6.963 7.006 67,444 +0.08(+1.19%)
Jul 29, 2014 6.967 7.006 6.911 6.924 38,918 -0.02(-0.33%)
Jul 28, 2014 6.953 6.993 6.947 6.947 40,889 +0.02(+0.33%)
Jul 25, 2014 6.891 7.009 6.891 6.924 57,392 -0.03(-0.38%)
Jul 24, 2014 7.003 7.180 6.904 6.950 147,580 +0.09(+1.24%)
Jul 23, 2014 6.829 6.884 6.799 6.865 58,641 +0.05(+0.77%)
Jul 22, 2014 6.806 6.861 6.779 6.812 31,693 +0.03(+0.48%)
Jul 21, 2014 6.818 6.842 6.763 6.779 19,622 -0.06(-0.91%)
Jul 18, 2014 6.760 6.871 6.760 6.842 60,081 +0.06(+0.82%)
Jul 17, 2014 6.812 6.884 6.776 6.786 68,741 -0.08(-1.20%)
Jul 16, 2014 6.950 6.950 6.812 6.868 58,945 -0.02(-0.33%)
Jul 15, 2014 7.091 7.091 6.848 6.891 93,347 -0.18(-2.60%)
Jul 14, 2014 7.081 7.147 6.901 7.075 46,259 +0.06(+0.84%)
Jul 11, 2014 7.032 7.042 6.947 7.016 29,743 +0.00(+0.00%)
Jul 10, 2014 7.039 7.065 6.858 7.016 76,837 -0.15(-2.11%)
Jul 09, 2014 7.154 7.206 7.141 7.167 30,971 +0.03(+0.46%)
Jul 08, 2014 7.157 7.252 7.072 7.134 86,661 -0.03(-0.37%)
Jul 07, 2014 7.255 7.393 7.157 7.160 53,770 -0.10(-1.31%)
Jul 03, 2014 7.269 7.255 7.255 7.255 27,413 +0.02(+0.32%)
Jul 02, 2014 7.374 7.374 7.190 7.232 22,936 -0.04(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.