Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Horizon Bancorp (NQ: HBNC )

12.73 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	6.491	6.533	6.437	6.440	60,791	-0.05(-0.79%)
Mar 27, 2013	6.469	6.549	6.444	6.491	33,008	-0.04(-0.54%)
Mar 26, 2013	6.542	6.542	6.501	6.527	13,135	+0.03(+0.49%)
Mar 25, 2013	6.479	6.527	6.479	6.495	20,572	+0.02(+0.25%)
Mar 22, 2013	6.466	6.501	6.460	6.479	28,200	-0.01(-0.10%)
Mar 21, 2013	6.453	6.485	6.453	6.485	5,692	-0.03(-0.39%)
Mar 20, 2013	6.463	6.517	6.421	6.511	22,703	+0.10(+1.54%)
Mar 19, 2013	6.374	6.453	6.374	6.412	29,578	+0.04(+0.60%)
Mar 18, 2013	6.374	6.449	6.374	6.374	12,046	-0.03(-0.45%)
Mar 15, 2013	6.491	6.491	6.383	6.402	76,575	-0.07(-1.13%)
Mar 14, 2013	6.527	6.536	6.383	6.476	24,177	-0.02(-0.29%)
Mar 13, 2013	6.504	6.619	6.456	6.495	44,559	-0.01(-0.10%)
Mar 12, 2013	6.616	6.622	6.501	6.501	5,974	-0.13(-2.02%)
Mar 11, 2013	6.587	6.660	6.517	6.635	16,976	+0.05(+0.73%)
Mar 08, 2013	6.517	6.670	6.479	6.587	49,024	+0.07(+1.08%)
Mar 07, 2013	6.472	6.517	6.472	6.517	15,561	+0.02(+0.25%)
Mar 06, 2013	6.517	6.517	6.463	6.501	13,901	+0.01(+0.15%)
Mar 05, 2013	6.453	6.514	6.453	6.491	21,353	+0.04(+0.64%)
Mar 04, 2013	6.488	6.501	6.441	6.450	17,108	-0.05(-0.74%)
Mar 01, 2013	6.466	6.501	6.466	6.498	34,981	+0.04(+0.54%)
Feb 28, 2013	6.456	6.482	6.342	6.463	45,782	-0.01(-0.15%)
Feb 27, 2013	6.466	6.501	6.332	6.472	47,191	-0.01(-0.20%)
Feb 26, 2013	6.396	6.495	6.396	6.485	15,526	+0.12(+1.90%)
Feb 25, 2013	6.517	6.517	6.364	6.364	29,220	-0.15(-2.30%)
Feb 22, 2013	6.501	6.517	6.463	6.514	73,007	+0.06(+0.94%)
Feb 21, 2013	6.460	6.514	6.437	6.453	18,171	-0.02(-0.34%)
Feb 20, 2013	6.507	6.517	6.476	6.476	69,251	-0.04(-0.59%)
Feb 19, 2013	6.374	6.517	6.358	6.514	69,659	+0.01(+0.20%)
Feb 15, 2013	6.491	6.517	6.466	6.501	42,578	-0.01(-0.10%)
Feb 14, 2013	6.505	6.511	6.491	6.507	8,277	+0.01(+0.15%)
Feb 13, 2013	6.517	6.517	6.450	6.498	43,197	-0.02(-0.24%)
Feb 12, 2013	6.405	6.514	6.386	6.514	10,556	+0.07(+1.14%)
Feb 11, 2013	6.434	6.440	6.393	6.440	19,853	+0.02(+0.30%)
Feb 08, 2013	6.425	6.431	6.386	6.421	72,402	+0.10(+1.56%)
Feb 07, 2013	6.237	6.323	6.224	6.323	22,417	+0.01(+0.15%)
Feb 06, 2013	6.348	6.421	6.246	6.313	110,092	-0.02(-0.25%)
Feb 04, 2013	6.316	6.386	6.192	6.329	33,293	-0.04(-0.60%)
Feb 01, 2013	6.386	6.386	6.316	6.367	35,992	+0.02(+0.25%)
Jan 31, 2013	6.310	6.374	6.212	6.351	26,540	+0.05(+0.81%)
Jan 30, 2013	6.399	6.453	6.166	6.300	48,785	-0.09(-1.35%)
Jan 29, 2013	6.227	6.418	6.182	6.386	56,878	+0.17(+2.72%)
Jan 28, 2013	6.272	6.341	6.093	6.217	56,549	-0.06(-1.01%)
Jan 25, 2013	6.310	6.348	6.189	6.281	65,225	+0.19(+3.19%)
Jan 24, 2013	6.552	6.581	6.068	6.087	272,779	-0.45(-6.92%)
Jan 23, 2013	6.619	6.619	6.533	6.539	63,647	-0.11(-1.68%)
Jan 22, 2013	6.571	6.651	6.533	6.651	69,628	+0.06(+0.97%)
Jan 18, 2013	6.552	6.619	6.533	6.587	42,663	+0.03(+0.39%)
Jan 17, 2013	6.600	6.648	6.533	6.562	39,670	-0.01(-0.10%)
Jan 16, 2013	6.533	6.654	6.533	6.568	105,608	+0.04(+0.68%)
Jan 15, 2013	6.377	6.565	6.377	6.523	29,167	+0.15(+2.30%)
Jan 14, 2013	6.358	6.440	6.358	6.377	37,708	+0.03(+0.50%)
Jan 11, 2013	6.504	6.504	6.345	6.345	46,040	-0.15(-2.26%)
Jan 10, 2013	6.402	6.546	6.402	6.491	56,869	+0.09(+1.39%)
Jan 09, 2013	6.460	6.482	6.339	6.402	28,982	-0.07(-1.03%)
Jan 08, 2013	6.453	6.476	6.418	6.469	22,712	+0.02(+0.35%)
Jan 07, 2013	6.539	6.552	6.441	6.447	52,573	-0.15(-2.32%)
Jan 04, 2013	6.469	6.667	6.361	6.600	91,901	+0.12(+1.92%)
Jan 03, 2013	6.453	6.501	6.428	6.476	55,199	-0.01(-0.15%)

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 San Rafael

Find A Business

or Browse Listings

Horizon Bancorp (NQ: HBNC )

Historical Prices