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 )

12.41 +0.24 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 29, 2016 8.340 8.357 8.289 8.340 57,118 +0.00(+0.00%)
Apr 28, 2016 8.323 8.374 8.292 8.340 57,281 -0.02(-0.25%)
Apr 27, 2016 8.473 8.477 8.289 8.360 80,707 -0.16(-1.92%)
Apr 26, 2016 8.518 8.569 8.425 8.524 105,643 +0.09(+1.01%)
Apr 25, 2016 8.412 8.480 8.326 8.439 70,140 -0.02(-0.28%)
Apr 22, 2016 8.439 8.521 8.388 8.463 70,248 +0.05(+0.61%)
Apr 21, 2016 8.415 8.419 8.234 8.412 83,200 +0.02(+0.29%)
Apr 20, 2016 8.381 8.463 8.220 8.388 52,568 -0.05(-0.57%)
Apr 19, 2016 8.480 8.480 8.340 8.436 49,880 +0.01(+0.16%)
Apr 18, 2016 8.395 8.494 8.395 8.422 41,456 +0.02(+0.28%)
Apr 15, 2016 8.343 8.460 8.337 8.398 45,400 +0.03(+0.37%)
Apr 14, 2016 8.343 8.470 8.309 8.367 85,877 -0.06(-0.77%)
Apr 13, 2016 8.323 8.477 8.306 8.432 58,215 +0.13(+1.61%)
Apr 12, 2016 8.196 8.306 8.166 8.299 85,052 +0.08(+0.96%)
Apr 11, 2016 8.295 8.362 8.152 8.220 72,132 -0.01(-0.12%)
Apr 08, 2016 8.282 8.309 8.125 8.231 71,448 -0.02(-0.29%)
Apr 07, 2016 8.354 8.415 8.210 8.254 68,996 -0.04(-0.54%)
Apr 06, 2016 8.323 8.326 8.237 8.299 58,914 +0.00(+0.04%)
Apr 05, 2016 8.323 8.414 8.256 8.296 110,108 -0.04(-0.49%)
Apr 04, 2016 8.343 8.445 8.326 8.336 77,094 -0.02(-0.24%)
Apr 01, 2016 8.370 8.520 8.323 8.357 66,938 -0.04(-0.49%)
Mar 31, 2016 8.462 8.537 8.341 8.397 53,435 -0.08(-1.00%)
Mar 30, 2016 8.526 8.554 8.431 8.482 106,411 -0.04(-0.44%)
Mar 29, 2016 8.418 8.554 8.363 8.520 87,909 +0.10(+1.21%)
Mar 28, 2016 8.377 8.499 8.355 8.418 76,081 -0.01(-0.08%)
Mar 24, 2016 8.452 8.425 8.425 8.425 62,407 -0.02(-0.28%)
Mar 23, 2016 8.479 8.479 8.391 8.448 147,900 -0.02(-0.28%)
Mar 22, 2016 8.520 8.537 8.431 8.472 124,533 -0.05(-0.64%)
Mar 21, 2016 8.404 8.551 8.380 8.526 165,207 +0.18(+2.20%)
Mar 18, 2016 8.238 8.401 8.109 8.343 226,278 +0.16(+1.99%)
Mar 17, 2016 7.912 8.204 7.912 8.180 131,306 +0.22(+2.73%)
Mar 16, 2016 7.956 7.966 7.922 7.963 111,439 +0.03(+0.34%)
Mar 15, 2016 7.915 8.010 7.912 7.935 191,509 +0.03(+0.34%)
Mar 14, 2016 7.864 7.960 7.864 7.908 138,727 +0.06(+0.74%)
Mar 11, 2016 8.048 8.268 7.735 7.850 283,717 -0.26(-3.26%)
Mar 10, 2016 8.224 8.251 8.105 8.115 25,110 -0.11(-1.32%)
Mar 09, 2016 8.068 8.238 8.037 8.224 158,827 +0.12(+1.42%)
Mar 08, 2016 8.136 8.272 8.102 8.109 91,062 -0.05(-0.58%)
Mar 07, 2016 8.102 8.353 8.102 8.156 62,575 +0.03(+0.42%)
Mar 04, 2016 8.109 8.220 8.065 8.122 35,663 -0.02(-0.21%)
Mar 03, 2016 8.255 8.272 8.044 8.139 86,102 -0.01(-0.17%)
Mar 02, 2016 8.299 8.326 8.075 8.153 110,043 -0.11(-1.32%)
Mar 01, 2016 8.238 8.377 8.197 8.262 78,383 +0.04(+0.50%)
Feb 29, 2016 8.363 8.499 8.156 8.221 83,558 -0.15(-1.83%)
Feb 26, 2016 8.482 8.533 8.346 8.374 47,915 -0.06(-0.68%)
Feb 25, 2016 8.228 8.489 8.228 8.431 30,833 +0.20(+2.48%)
Feb 24, 2016 8.156 8.251 8.112 8.228 79,469 +0.02(+0.21%)
Feb 23, 2016 8.200 8.329 8.200 8.211 66,838 -0.01(-0.08%)
Feb 22, 2016 8.122 8.401 8.114 8.217 101,165 +0.19(+2.41%)
Feb 19, 2016 8.014 8.251 8.014 8.024 40,250 +0.02(+0.21%)
Feb 18, 2016 8.126 8.146 8.007 8.007 36,308 -0.13(-1.63%)
Feb 17, 2016 8.231 8.268 8.085 8.139 48,333 -0.07(-0.91%)
Feb 16, 2016 8.350 8.419 8.204 8.214 42,769 -0.04(-0.49%)
Feb 12, 2016 8.238 8.255 8.255 8.255 24,138 +0.03(+0.37%)
Feb 11, 2016 8.143 8.299 8.143 8.224 40,862 +0.02(+0.25%)
Feb 10, 2016 8.323 8.323 8.180 8.204 59,040 -0.04(-0.45%)
Feb 09, 2016 8.217 8.445 8.153 8.241 38,904 -0.02(-0.25%)
Feb 08, 2016 8.153 8.326 8.075 8.262 73,370 +0.16(+1.93%)
Feb 05, 2016 8.153 8.180 7.445 8.105 131,156 -0.04(-0.54%)
Feb 04, 2016 8.153 8.204 8.102 8.149 64,833 +0.00(+0.00%)
Feb 03, 2016 8.360 8.360 7.901 8.149 127,211 -0.19(-2.28%)
Feb 02, 2016 8.442 8.496 8.296 8.340 70,373 -0.14(-1.68%)
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.