Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	10.88	10.94	10.73	10.75	130,679	-0.09(-0.80%)
Aug 30, 2023	10.85	10.92	10.71	10.83	85,397	-0.01(-0.09%)
Aug 29, 2023	10.65	11.01	10.54	10.84	116,977	+0.20(+1.89%)
Aug 28, 2023	10.46	10.73	10.46	10.64	129,450	+0.22(+2.12%)
Aug 25, 2023	10.70	10.98	10.37	10.42	101,501	-0.20(-1.90%)
Aug 24, 2023	10.54	10.78	10.54	10.62	127,639	+0.11(+1.01%)
Aug 23, 2023	10.49	10.63	10.45	10.52	167,037	+0.02(+0.18%)
Aug 22, 2023	10.87	10.93	10.47	10.50	132,947	-0.35(-3.19%)
Aug 21, 2023	10.93	10.99	10.70	10.84	132,623	-0.08(-0.70%)
Aug 18, 2023	10.83	11.07	10.83	10.92	124,503	-0.05(-0.44%)
Aug 17, 2023	11.03	11.12	10.95	10.97	270,300	+0.01(+0.09%)
Aug 16, 2023	11.10	11.24	10.95	10.96	118,935	-0.18(-1.64%)
Aug 15, 2023	11.39	11.43	11.11	11.14	141,986	-0.43(-3.73%)
Aug 14, 2023	11.67	11.73	11.53	11.57	124,632	-0.28(-2.35%)
Aug 11, 2023	11.78	11.93	11.78	11.85	101,387	-0.02(-0.16%)
Aug 10, 2023	11.99	12.09	11.76	11.87	103,285	-0.11(-0.88%)
Aug 09, 2023	12.06	12.16	11.81	11.98	182,710	-0.08(-0.64%)
Aug 08, 2023	11.89	12.09	11.58	12.05	172,075	-0.12(-1.03%)
Aug 07, 2023	12.08	12.19	11.99	12.18	97,126	+0.18(+1.52%)
Aug 04, 2023	11.96	12.11	11.93	11.99	121,176	+0.02(+0.16%)
Aug 03, 2023	11.81	12.14	11.73	11.98	135,057	+0.16(+1.38%)
Aug 02, 2023	11.53	11.84	11.52	11.81	192,055	+0.16(+1.40%)
Aug 01, 2023	11.82	11.84	11.53	11.65	184,915	-0.25(-2.10%)
Jul 31, 2023	12.11	12.38	11.85	11.90	171,681	-0.20(-1.67%)
Jul 28, 2023	12.03	12.27	11.95	12.10	156,635	+0.11(+0.88%)
Jul 27, 2023	11.95	12.48	11.87	11.99	269,894	+0.27(+2.29%)
Jul 26, 2023	11.43	11.79	11.28	11.73	236,526	+0.56(+4.99%)
Jul 25, 2023	11.36	11.49	11.16	11.17	199,540	-0.16(-1.44%)
Jul 24, 2023	10.95	11.43	10.90	11.33	242,597	+0.40(+3.69%)
Jul 21, 2023	11.23	11.37	10.91	10.93	242,654	-0.18(-1.64%)
Jul 20, 2023	11.16	11.24	10.92	11.11	289,208	-0.08(-0.69%)
Jul 19, 2023	10.76	11.22	10.70	11.19	232,696	+0.45(+4.20%)
Jul 18, 2023	10.24	10.76	10.24	10.74	216,368	+0.54(+5.27%)
Jul 17, 2023	9.997	10.29	9.901	10.20	170,213	+0.15(+1.53%)
Jul 14, 2023	10.34	10.34	9.844	10.05	143,291	-0.16(-1.60%)
Jul 13, 2023	10.32	10.42	10.13	10.21	341,333	-0.07(-0.65%)
Jul 12, 2023	10.19	10.40	10.16	10.28	209,546	+0.25(+2.49%)
Jul 11, 2023	9.911	10.05	9.815	10.03	190,642	+0.14(+1.46%)
Jul 10, 2023	9.825	10.15	9.786	9.882	163,286	+0.05(+0.49%)
Jul 07, 2023	9.575	9.959	9.565	9.834	394,495	+0.33(+3.43%)
Jul 06, 2023	9.517	9.873	9.210	9.508	300,703	-0.50(-4.99%)
Jul 05, 2023	10.11	10.16	9.969	10.01	244,381	-0.15(-1.49%)
Jul 03, 2023	9.950	10.22	9.950	10.16	138,907	+0.31(+3.17%)
Jun 30, 2023	10.24	10.24	9.837	9.846	214,376	-0.35(-3.43%)
Jun 29, 2023	10.03	10.29	9.998	10.20	287,432	+0.31(+3.16%)
Jun 28, 2023	9.629	9.922	9.525	9.884	276,343	+0.18(+1.85%)
Jun 27, 2023	9.610	9.818	9.430	9.704	250,672	+0.07(+0.69%)
Jun 26, 2023	9.912	10.03	9.629	9.638	219,796	-0.26(-2.58%)
Jun 23, 2023	9.846	10.02	9.771	9.894	1,563,797	-0.06(-0.57%)
Jun 22, 2023	10.14	10.28	9.804	9.950	300,543	-0.26(-2.50%)
Jun 21, 2023	10.18	10.48	10.14	10.21	262,931	+0.01(+0.09%)
Jun 20, 2023	10.49	10.49	10.06	10.20	290,797	-0.29(-2.80%)
Jun 16, 2023	10.55	10.59	10.34	10.49	658,943	+0.06(+0.54%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Horizon Bancorp (NQ: HBNC )

Historical Prices