Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Horizon Bancorp (NQ: HBNC )

12.22 +0.15 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 9.230 9.503 9.122 9.259 114,748 +0.04(+0.42%)
Oct 30, 2023 9.220 9.347 9.122 9.220 136,419 +0.12(+1.29%)
Oct 27, 2023 9.434 9.434 8.995 9.103 188,763 -0.34(-3.62%)
Oct 26, 2023 9.591 9.913 9.398 9.444 249,009 -0.02(-0.21%)
Oct 25, 2023 9.317 9.483 9.181 9.464 105,276 +0.10(+1.04%)
Oct 24, 2023 9.610 9.727 9.269 9.366 161,833 -0.14(-1.44%)
Oct 23, 2023 9.786 9.942 9.483 9.503 173,773 -0.33(-3.37%)
Oct 20, 2023 10.13 10.37 9.804 9.834 213,223 -0.28(-2.80%)
Oct 19, 2023 10.10 10.29 10.07 10.12 119,636 +0.05(+0.48%)
Oct 18, 2023 10.31 10.31 10.05 10.07 127,002 -0.31(-3.01%)
Oct 17, 2023 10.08 10.47 10.02 10.38 155,076 +0.24(+2.41%)
Oct 16, 2023 9.981 10.15 9.971 10.14 146,676 +0.30(+3.08%)
Oct 13, 2023 10.37 10.45 9.815 9.834 147,192 -0.43(-4.18%)
Oct 12, 2023 10.51 10.51 10.20 10.26 107,082 -0.21(-2.05%)
Oct 11, 2023 10.35 10.58 10.35 10.48 126,634 +0.15(+1.42%)
Oct 10, 2023 10.24 10.41 10.24 10.33 127,482 +0.14(+1.34%)
Oct 09, 2023 9.991 10.22 9.991 10.20 141,302 +0.15(+1.46%)
Oct 06, 2023 9.913 10.16 9.776 10.05 131,474 +0.05(+0.49%)
Oct 05, 2023 9.854 10.02 9.786 10.00 134,826 +0.19(+1.89%)
Oct 04, 2023 9.777 9.940 9.613 9.815 144,745 +0.07(+0.69%)
Oct 03, 2023 9.911 9.945 9.700 9.748 143,692 -0.21(-2.12%)
Oct 02, 2023 10.18 10.32 9.901 9.959 162,700 -0.30(-2.90%)
Sep 29, 2023 10.17 10.30 10.10 10.26 197,089 +0.18(+1.81%)
Sep 28, 2023 10.05 10.25 10.05 10.07 129,381 +0.05(+0.48%)
Sep 27, 2023 10.05 10.12 9.882 10.03 181,982 +0.08(+0.77%)
Sep 26, 2023 9.959 10.09 9.863 9.949 164,505 -0.10(-0.96%)
Sep 25, 2023 9.873 10.05 9.949 10.05 111,403 +0.15(+1.55%)
Sep 22, 2023 9.988 9.988 9.815 9.892 109,158 -0.05(-0.48%)
Sep 21, 2023 10.01 10.20 9.906 9.940 123,840 -0.15(-1.52%)
Sep 20, 2023 10.22 10.31 10.08 10.09 153,935 -0.10(-0.94%)
Sep 19, 2023 10.14 10.31 10.14 10.19 134,962 +0.05(+0.47%)
Sep 18, 2023 10.45 10.45 10.11 10.14 152,785 -0.27(-2.58%)
Sep 15, 2023 10.61 10.74 10.26 10.41 740,837 -0.30(-2.78%)
Sep 14, 2023 10.43 10.72 10.41 10.71 165,803 +0.43(+4.21%)
Sep 13, 2023 10.54 10.59 10.27 10.28 160,985 -0.22(-2.10%)
Sep 12, 2023 10.25 10.60 10.21 10.50 180,065 +0.27(+2.63%)
Sep 11, 2023 10.50 10.53 10.19 10.23 151,689 -0.22(-2.11%)
Sep 08, 2023 10.49 10.60 10.26 10.45 168,635 +0.11(+1.02%)
Sep 07, 2023 10.32 10.42 10.13 10.34 372,169 -0.01(-0.09%)
Sep 06, 2023 10.73 10.80 10.34 10.35 129,881 -0.36(-3.40%)
Sep 05, 2023 10.98 11.00 10.72 10.72 106,810 -0.28(-2.53%)
Sep 01, 2023 10.83 11.09 10.83 11.00 103,242 +0.25(+2.32%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.