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 )

12.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2020 7.998 8.374 7.996 8.232 287,120 +0.09(+1.13%)
Mar 30, 2020 8.032 8.277 7.881 8.140 216,206 +0.10(+1.25%)
Mar 27, 2020 7.764 8.353 7.639 8.040 171,639 -0.12(-1.43%)
Mar 26, 2020 7.589 8.157 7.514 8.157 188,988 +0.63(+8.44%)
Mar 25, 2020 7.572 7.723 7.272 7.522 344,603 +0.01(+0.11%)
Mar 24, 2020 7.272 7.668 6.971 7.514 334,186 +0.71(+10.43%)
Mar 23, 2020 6.796 7.439 6.195 6.804 258,291 +0.15(+2.26%)
Mar 20, 2020 7.497 7.673 6.587 6.654 412,271 -0.86(-11.44%)
Mar 19, 2020 7.305 7.984 7.046 7.514 326,754 +0.12(+1.58%)
Mar 18, 2020 8.065 8.399 7.339 7.397 193,235 -1.34(-15.38%)
Mar 17, 2020 8.140 8.758 7.739 8.741 264,285 +0.67(+8.27%)
Mar 16, 2020 8.867 9.175 8.065 8.073 213,518 -1.93(-19.28%)
Mar 13, 2020 9.551 10.04 8.975 10.00 208,650 +1.16(+13.13%)
Mar 12, 2020 9.317 9.593 8.766 8.841 203,412 -1.19(-11.90%)
Mar 11, 2020 10.19 10.52 9.891 10.04 129,727 -0.60(-5.65%)
Mar 10, 2020 10.72 10.98 10.31 10.64 148,818 +0.22(+2.08%)
Mar 09, 2020 11.30 11.58 10.35 10.42 170,122 -1.59(-13.27%)
Mar 06, 2020 11.95 12.23 11.76 12.01 126,004 -0.23(-1.91%)
Mar 05, 2020 12.67 12.88 12.06 12.25 184,609 -0.73(-5.60%)
Mar 04, 2020 12.85 13.00 12.55 12.97 102,486 +0.18(+1.44%)
Mar 03, 2020 13.14 13.33 12.77 12.79 110,910 -0.41(-3.10%)
Mar 02, 2020 12.61 13.26 12.44 13.20 150,431 +0.66(+5.26%)
Feb 28, 2020 12.75 12.95 12.32 12.54 277,522 -0.57(-4.33%)
Feb 27, 2020 13.27 13.63 13.08 13.11 113,453 -0.37(-2.76%)
Feb 26, 2020 13.53 13.68 13.46 13.48 61,975 +0.03(+0.22%)
Feb 25, 2020 13.83 13.97 13.39 13.45 81,925 -0.43(-3.13%)
Feb 24, 2020 13.84 13.95 13.60 13.88 79,271 -0.28(-1.97%)
Feb 21, 2020 14.23 14.23 14.11 14.16 73,303 -0.07(-0.50%)
Feb 20, 2020 14.15 14.25 14.11 14.23 77,164 +0.08(+0.59%)
Feb 19, 2020 14.16 14.26 14.15 14.15 71,988 -0.02(-0.12%)
Feb 18, 2020 14.18 14.23 14.10 14.17 60,809 -0.08(-0.59%)
Feb 14, 2020 14.36 14.38 14.20 14.25 62,762 -0.11(-0.76%)
Feb 13, 2020 14.25 14.45 14.25 14.36 60,039 +0.07(+0.50%)
Feb 12, 2020 14.48 14.48 14.25 14.29 47,550 -0.11(-0.78%)
Feb 11, 2020 14.35 14.59 14.35 14.40 58,421 +0.09(+0.64%)
Feb 10, 2020 14.39 14.41 14.24 14.31 57,540 -0.12(-0.81%)
Feb 07, 2020 14.62 14.62 14.40 14.43 36,412 -0.24(-1.65%)
Feb 06, 2020 14.90 14.93 14.64 14.67 65,150 -0.15(-0.99%)
Feb 05, 2020 14.59 14.84 14.55 14.82 70,235 +0.38(+2.63%)
Feb 04, 2020 14.41 14.52 14.33 14.44 107,141 +0.17(+1.17%)
Feb 03, 2020 14.15 14.34 14.15 14.27 78,381 +0.14(+1.00%)
Jan 31, 2020 14.44 14.46 14.07 14.13 158,703 -0.44(-3.04%)
Jan 30, 2020 14.56 14.92 14.26 14.57 79,393 +0.03(+0.17%)
Jan 29, 2020 14.71 14.71 14.53 14.54 79,847 -0.22(-1.47%)
Jan 28, 2020 14.99 15.13 14.70 14.76 50,209 -0.19(-1.28%)
Jan 27, 2020 14.81 15.08 14.74 14.95 66,437 -0.09(-0.61%)
Jan 24, 2020 15.14 15.14 15.00 15.04 173,077 -0.03(-0.22%)
Jan 23, 2020 14.99 15.17 14.73 15.08 242,687 +0.01(+0.06%)
Jan 22, 2020 15.23 15.23 15.03 15.07 60,512 -0.13(-0.82%)
Jan 21, 2020 15.42 15.49 15.15 15.20 74,019 -0.31(-1.99%)
Jan 17, 2020 15.65 15.65 15.45 15.50 97,977 -0.04(-0.27%)
Jan 16, 2020 15.42 15.61 15.40 15.55 98,886 +0.22(+1.42%)
Jan 15, 2020 15.35 15.41 15.25 15.33 60,453 -0.09(-0.60%)
Jan 14, 2020 15.44 15.55 15.35 15.42 118,197 -0.02(-0.16%)
Jan 13, 2020 15.44 15.46 15.30 15.45 82,372 +0.01(+0.05%)
Jan 10, 2020 15.44 15.57 15.36 15.44 125,765 -0.02(-0.13%)
Jan 09, 2020 15.60 15.61 15.42 15.46 73,256 -0.11(-0.72%)
Jan 08, 2020 15.50 15.64 15.43 15.57 67,310 +0.10(+0.65%)
Jan 07, 2020 15.53 15.56 15.45 15.47 121,412 -0.11(-0.70%)
Jan 06, 2020 15.49 15.60 15.38 15.58 73,000 -0.03(-0.21%)
Jan 03, 2020 15.54 15.65 15.39 15.61 67,673 -0.08(-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.
 
 
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.