Horizon Bancorp (NQ: HBNC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	6.341	6.341	6.245	6.271	32,571	-0.12(-1.85%)
May 30, 2013	6.393	6.396	6.329	6.389	11,718	+0.07(+1.17%)
May 29, 2013	6.329	6.373	6.271	6.316	9,838	-0.09(-1.35%)
May 28, 2013	6.396	6.466	6.284	6.402	51,380	+0.08(+1.27%)
May 24, 2013	6.306	6.396	6.258	6.322	0	+0.01(+0.15%)
May 23, 2013	6.354	6.377	6.309	6.313	0	-0.08(-1.20%)
May 22, 2013	6.492	6.556	6.335	6.389	0	-0.04(-0.70%)
May 21, 2013	6.370	6.489	6.370	6.434	0	+0.06(+1.01%)
May 20, 2013	6.393	6.460	6.313	6.370	0	+0.00(+0.00%)
May 17, 2013	6.335	6.386	6.297	6.370	0	+0.05(+0.81%)
May 16, 2013	6.281	6.406	6.277	6.319	5,595	-0.04(-0.60%)
May 15, 2013	6.498	6.502	6.290	6.357	0	+0.04(+0.61%)
May 13, 2013	6.249	6.361	6.249	6.319	0	-0.04(-0.55%)
May 10, 2013	6.364	6.454	6.290	6.354	0	+0.02(+0.30%)
May 09, 2013	6.303	6.357	6.249	6.335	0	+0.02(+0.36%)
May 08, 2013	6.245	6.329	6.165	6.313	0	+0.06(+0.92%)
May 07, 2013	6.149	6.258	6.149	6.255	0	+0.10(+1.56%)
May 06, 2013	6.101	6.159	6.092	6.159	0	+0.02(+0.26%)
May 03, 2013	6.159	6.159	6.098	6.143	0	+0.00(+0.00%)
May 02, 2013	6.133	6.159	6.079	6.143	0	+0.06(+0.95%)
May 01, 2013	6.149	6.175	6.060	6.085	0	-0.10(-1.55%)
Apr 30, 2013	6.146	6.181	6.117	6.181	0	+0.04(+0.63%)
Apr 29, 2013	6.092	6.146	6.061	6.143	18,974	+0.04(+0.63%)
Apr 26, 2013	6.130	6.143	6.085	6.104	58,137	-0.03(-0.52%)
Apr 25, 2013	6.124	6.136	6.124	6.136	14,930	-0.01(-0.10%)
Apr 24, 2013	6.172	6.189	6.124	6.143	0	-0.04(-0.57%)
Apr 23, 2013	6.169	6.220	6.169	6.178	33,621	+0.04(+0.57%)
Apr 22, 2013	6.209	6.209	6.124	6.143	35,260	-0.08(-1.29%)
Apr 19, 2013	6.181	6.245	6.172	6.223	26,942	+0.05(+0.78%)
Apr 18, 2013	6.108	6.220	6.092	6.175	25,000	+0.08(+1.37%)
Apr 17, 2013	6.156	6.178	6.034	6.092	70,305	-0.16(-2.61%)
Apr 16, 2013	6.114	6.261	6.028	6.255	28,088	+0.18(+2.95%)
Apr 15, 2013	6.143	6.261	6.069	6.076	52,070	-0.14(-2.27%)
Apr 12, 2013	6.319	6.319	6.194	6.217	46,750	+0.00(+0.05%)
Apr 11, 2013	6.354	6.354	6.191	6.213	11,465	-0.09(-1.47%)
Apr 10, 2013	6.335	6.335	6.229	6.306	20,660	+0.08(+1.29%)
Apr 09, 2013	6.239	6.322	6.197	6.226	63,286	-0.02(-0.31%)
Apr 08, 2013	6.204	6.281	6.194	6.245	9,963	+0.08(+1.30%)
Apr 05, 2013	6.136	6.245	6.104	6.165	31,291	-0.08(-1.33%)
Apr 04, 2013	6.156	6.325	6.156	6.249	43,034	-0.01(-0.10%)
Apr 03, 2013	6.389	6.486	6.255	6.255	40,930	-0.13(-2.11%)
Apr 02, 2013	6.425	6.425	6.358	6.389	20,650	+0.02(+0.25%)
Apr 01, 2013	6.453	6.453	6.342	6.374	50,461	-0.07(-1.04%)
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%)

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.