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 )

12.35 +0.18 (+1.48%)

Streaming Delayed Price Updated: 11:19 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	2.859	2.945	2.819	2.902	112,175	+0.04(+1.52%)
Apr 29, 2010	2.784	2.922	2.775	2.859	18,494	-0.01(-0.44%)
Apr 28, 2010	2.902	2.902	2.783	2.871	40,476	-0.03(-1.07%)
Apr 27, 2010	2.910	2.938	2.902	2.902	7,587	-0.01(-0.36%)
Apr 26, 2010	2.953	2.953	2.913	2.913	4,547	-0.04(-1.21%)
Apr 22, 2010	2.949	2.949	2.949	2.949	0	-0.01(-0.44%)
Apr 21, 2010	2.896	3.007	2.887	2.962	76,056	+0.03(+0.99%)
Apr 20, 2010	2.925	2.933	2.910	2.933	26,954	-0.06(-1.90%)
Apr 19, 2010	2.863	3.004	2.813	2.989	40,226	+0.18(+6.29%)
Apr 16, 2010	2.763	2.817	2.763	2.813	8,231	+0.06(+2.25%)
Apr 15, 2010	2.755	2.755	2.731	2.751	3,031	-0.01(-0.52%)
Apr 14, 2010	2.768	2.770	2.765	2.765	3,031	+0.04(+1.35%)
Apr 13, 2010	2.770	2.770	2.723	2.728	10,232	+0.02(+0.63%)
Apr 12, 2010	2.770	2.770	2.683	2.711	9,997	+0.03(+1.08%)
Apr 09, 2010	2.681	2.682	2.598	2.682	19,108	+0.02(+0.74%)
Apr 08, 2010	2.638	2.678	2.638	2.662	6,878	+0.04(+1.34%)
Apr 07, 2010	2.617	2.627	2.617	2.627	9,599	+0.01(+0.40%)
Apr 06, 2010	2.554	2.617	2.554	2.617	44,277	+0.05(+1.83%)
Apr 05, 2010	2.551	2.584	2.532	2.570	58,119	+0.02(+0.81%)
Apr 01, 2010	2.550	2.549	2.549	2.549	42,038	+0.02(+0.94%)
Mar 31, 2010	2.513	2.525	2.513	2.525	14,484	+0.04(+1.79%)
Mar 30, 2010	2.481	2.481	2.481	2.481	1,528	-0.07(-2.77%)
Mar 29, 2010	2.516	2.551	2.499	2.551	17,915	+0.03(+1.30%)
Mar 26, 2010	2.511	2.551	2.511	2.519	22,929	+0.03(+1.32%)
Mar 25, 2010	2.461	2.486	2.461	2.486	16,815	+0.01(+0.53%)
Mar 24, 2010	2.460	2.492	2.460	2.473	19,253	-0.01(-0.58%)
Mar 23, 2010	2.460	2.487	2.460	2.487	21,554	+0.00(+0.05%)
Mar 22, 2010	2.460	2.486	2.460	2.486	16,815	+0.02(+0.80%)
Mar 19, 2010	2.460	2.466	2.460	2.466	38,063	+0.01(+0.27%)
Mar 17, 2010	2.460	2.460	2.460	2.460	0	+0.00(+0.00%)
Mar 16, 2010	2.464	2.478	2.460	2.460	11,732	+0.00(+0.00%)
Mar 15, 2010	2.460	2.460	2.460	2.460	3,087	+0.01(+0.21%)
Mar 11, 2010	2.454	2.454	2.454	2.454	0	+0.00(+0.05%)
Mar 10, 2010	2.453	2.453	2.453	2.453	21,783	-0.00(-0.17%)
Mar 09, 2010	2.420	2.466	2.420	2.457	10,349	+0.00(+0.17%)
Mar 08, 2010	2.420	2.453	2.420	2.453	97,115	+0.05(+2.18%)
Mar 05, 2010	2.420	2.420	2.401	2.401	20,499	-0.02(-0.81%)
Mar 03, 2010	2.424	2.420	2.420	2.420	16,815	-0.01(-0.27%)
Mar 02, 2010	2.420	2.427	2.417	2.427	43,498	+0.00(+0.00%)
Mar 01, 2010	2.454	2.454	2.427	2.427	12,229	+0.01(+0.27%)
Feb 26, 2010	2.420	2.420	2.420	2.420	764	+0.00(+0.00%)
Feb 25, 2010	2.420	2.427	2.420	2.420	28,585	+0.01(+0.54%)
Feb 24, 2010	2.420	2.420	2.407	2.407	3,057	-0.01(-0.27%)
Feb 23, 2010	2.420	2.466	2.414	2.414	55,796	-0.00(-0.05%)
Feb 22, 2010	2.449	2.449	2.410	2.415	27,087	-0.03(-1.31%)
Feb 19, 2010	2.470	2.473	2.447	2.447	10,891	-0.01(-0.40%)
Feb 18, 2010	2.456	2.457	2.456	2.457	3,057	+0.00(+0.05%)
Feb 17, 2010	2.466	2.473	2.428	2.456	34,899	-0.01(-0.48%)
Feb 16, 2010	2.515	2.515	2.467	2.468	11,464	-0.04(-1.46%)
Feb 12, 2010	2.473	2.504	2.504	2.504	6,878	+0.03(+1.27%)
Feb 11, 2010	2.492	2.492	2.473	2.473	16,815	-0.02(-0.79%)
Feb 10, 2010	2.505	2.505	2.492	2.492	18,152	-0.01(-0.26%)
Feb 08, 2010	2.498	2.499	2.499	2.499	451,719	-0.01(-0.26%)
Feb 05, 2010	2.514	2.518	2.466	2.505	15,554	+0.03(+1.16%)
Feb 04, 2010	2.453	2.498	2.449	2.477	41,304	+0.00(+0.16%)
Feb 03, 2010	2.486	2.488	2.448	2.473	19,108	-0.01(-0.53%)
Feb 02, 2010	2.519	2.519	2.486	2.486	29,380	+0.01(+0.48%)

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