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 (%)
Sep 30, 2009	2.250	2.309	2.237	2.237	6,878	+0.01(+0.53%)
Sep 29, 2009	2.188	2.225	2.185	2.225	6,878	-0.06(-2.80%)
Sep 25, 2009	2.257	2.290	2.290	2.290	41,273	+0.03(+1.45%)
Sep 23, 2009	2.257	2.257	2.257	2.257	6,878	-0.02(-0.86%)
Sep 22, 2009	2.283	2.303	2.270	2.276	23,694	-0.01(-0.51%)
Sep 21, 2009	2.286	2.288	2.255	2.288	14,033	-0.00(-0.06%)
Sep 18, 2009	2.290	2.290	2.290	2.290	1,757	+0.04(+1.76%)
Sep 17, 2009	2.195	2.254	2.195	2.250	7,643	+0.06(+2.56%)
Sep 16, 2009	2.194	2.194	2.190	2.194	8,606	+0.06(+2.94%)
Sep 15, 2009	2.157	2.224	2.131	2.131	103,948	-0.11(-4.74%)
Sep 14, 2009	2.248	2.248	2.237	2.237	5,472	+0.10(+4.72%)
Sep 11, 2009	2.134	2.258	2.130	2.137	5,365	-0.00(-0.06%)
Sep 10, 2009	2.193	2.201	2.037	2.138	11,892	-0.15(-6.63%)
Sep 09, 2009	2.290	2.290	2.290	2.290	3,057	+0.01(+0.46%)
Sep 08, 2009	2.224	2.279	2.191	2.279	27,515	+0.12(+5.58%)
Sep 04, 2009	2.109	2.159	2.108	2.159	13,757	+0.04(+1.85%)
Sep 03, 2009	2.157	2.157	2.106	2.119	36,726	-0.03(-1.22%)
Sep 02, 2009	2.122	2.159	2.122	2.146	19,108	+0.00(+0.00%)
Sep 01, 2009	2.223	2.169	2.142	2.146	50,399	+0.03(+1.61%)
Aug 31, 2009	2.223	2.223	2.093	2.112	24,236	-0.06(-2.83%)
Aug 28, 2009	2.173	2.173	2.173	2.173	2,124	+0.00(+0.06%)
Aug 27, 2009	2.126	2.172	2.126	2.172	5,350	+0.08(+3.75%)
Aug 26, 2009	2.077	2.093	2.076	2.093	14,216	+0.03(+1.59%)
Aug 25, 2009	2.062	2.062	2.061	2.061	3,859	+0.01(+0.32%)
Aug 24, 2009	2.093	2.093	2.054	2.054	8,407	-0.01(-0.63%)
Aug 21, 2009	2.067	2.067	2.067	2.067	764	+0.01(+0.64%)
Aug 20, 2009	2.106	2.106	2.054	2.054	18,397	-0.01(-0.44%)
Aug 19, 2009	2.108	2.158	2.058	2.063	18,343	-0.10(-4.63%)
Aug 18, 2009	2.163	2.163	2.163	2.163	1,528	+0.09(+4.32%)
Aug 14, 2009	2.067	2.100	2.061	2.074	201,569	+0.01(+0.63%)
Aug 13, 2009	2.061	2.127	2.051	2.061	29,075	+0.00(+0.06%)
Aug 12, 2009	2.049	2.059	2.041	2.059	5,732	+0.03(+1.35%)
Aug 11, 2009	2.034	2.049	2.021	2.032	79,146	-0.02(-0.77%)
Aug 10, 2009	2.095	2.126	2.048	2.048	26,904	+0.00(+0.00%)
Aug 07, 2009	2.042	2.112	2.038	2.048	136,203	+0.01(+0.32%)
Aug 06, 2009	2.100	2.100	2.041	2.041	7,643	-0.05(-2.50%)
Aug 05, 2009	2.093	2.151	2.093	2.093	44,224	-0.06(-2.85%)
Aug 04, 2009	2.134	2.155	2.113	2.155	37,880	+0.05(+2.30%)
Aug 03, 2009	2.029	2.165	2.029	2.106	22,838	-0.03(-1.35%)
Jul 31, 2009	2.144	2.144	2.028	2.135	16,050	+0.04(+2.00%)
Jul 30, 2009	2.161	2.161	2.093	2.093	7,673	+0.00(+0.00%)
Jul 29, 2009	2.095	2.095	2.093	2.093	7,864	-0.07(-3.03%)
Jul 27, 2009	2.029	2.159	2.159	2.159	9,936	+0.12(+6.11%)
Jul 24, 2009	2.054	2.054	2.034	2.034	14,522	-0.03(-1.58%)
Jul 23, 2009	2.087	2.093	2.067	2.067	38,048	+0.01(+0.64%)
Jul 21, 2009	2.054	2.054	2.054	2.054	3,057	+0.00(+0.00%)
Jul 20, 2009	2.057	2.103	2.054	2.054	8,713	+0.06(+2.95%)
Jul 17, 2009	2.025	2.025	1.995	1.995	25,536	-0.04(-2.06%)
Jul 15, 2009	2.051	2.037	2.037	2.037	13,757	+0.07(+3.80%)
Jul 14, 2009	2.036	2.048	1.962	1.962	27,454	-0.09(-4.34%)
Jul 13, 2009	2.037	2.121	2.036	2.051	25,222	-0.01(-0.45%)
Jul 10, 2009	2.061	2.061	2.061	2.061	1,528	-0.00(-0.06%)
Jul 09, 2009	2.070	2.070	2.062	2.062	3,821	-0.03(-1.43%)
Jul 08, 2009	2.139	2.139	2.092	2.092	3,821	+0.02(+0.87%)
Jul 07, 2009	2.080	2.080	2.074	2.074	2,292	-0.02(-0.94%)
Jul 06, 2009	2.130	2.130	2.067	2.093	72,382	-0.04(-1.88%)
Jul 02, 2009	2.127	2.133	2.127	2.133	4,157	-0.01(-0.69%)

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