Horizon Bancorp (NQ: HBNC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.74	16.95	16.67	16.72	121,378	-0.02(-0.13%)
May 30, 2018	16.54	16.82	16.37	16.74	127,350	+0.29(+1.75%)
May 29, 2018	16.51	16.62	16.30	16.45	73,115	-0.15(-0.93%)
May 25, 2018		16.61	16.61	16.61	0	-0.04(-0.22%)
May 24, 2018	16.55	16.69	16.34	16.65	90,832	-0.02(-0.13%)
May 23, 2018	16.55	16.77	16.55	16.67	97,335	+0.07(+0.42%)
May 22, 2018	16.55	16.82	16.55	16.60	101,819	+0.05(+0.29%)
May 21, 2018	16.27	16.60	16.17	16.55	198,224	+0.28(+1.74%)
May 18, 2018	16.33	16.43	16.20	16.27	129,544	+0.02(+0.13%)
May 17, 2018	16.17	16.29	16.17	16.25	139,698	+0.08(+0.49%)
May 16, 2018	15.92	16.26	15.90	16.17	103,948	+0.27(+1.68%)
May 15, 2018	15.74	15.96	15.74	15.90	82,121	+0.11(+0.71%)
May 14, 2018	15.93	15.99	15.70	15.79	74,162	-0.15(-0.94%)
May 11, 2018	15.92	16.08	15.69	15.94	58,156	+0.05(+0.30%)
May 10, 2018	15.87	15.96	15.79	15.89	119,453	+0.02(+0.13%)
May 09, 2018	15.77	15.97	14.66	15.87	101,915	+0.02(+0.10%)
May 08, 2018	15.77	15.89	15.63	15.85	94,378	+0.08(+0.51%)
May 07, 2018	15.80	15.84	15.65	15.77	73,879	-0.02(-0.14%)
May 04, 2018	15.47	15.90	15.47	15.79	53,603	+0.27(+1.72%)
May 03, 2018	15.64	15.64	15.44	15.53	74,593	-0.12(-0.78%)
May 02, 2018	15.50	15.78	15.47	15.65	52,694	+0.13(+0.82%)
May 01, 2018	15.32	15.54	15.05	15.52	75,736	+0.19(+1.25%)
Apr 30, 2018	15.60	15.68	15.33	15.33	94,254	-0.26(-1.64%)
Apr 27, 2018	15.82	15.91	15.57	15.58	59,852	-0.23(-1.48%)
Apr 26, 2018	15.87	16.03	15.80	15.82	94,143	-0.07(-0.47%)
Apr 25, 2018	16.00	16.12	15.83	15.89	85,624	-0.16(-1.00%)
Apr 24, 2018	16.03	16.10	15.94	16.05	120,183	+0.02(+0.10%)
Apr 23, 2018	16.12	16.12	16.01	16.04	92,350	-0.02(-0.13%)
Apr 20, 2018	15.86	16.18	15.86	16.06	114,650	+0.16(+1.01%)
Apr 19, 2018	15.75	16.01	15.75	15.90	123,669	+0.13(+0.81%)
Apr 18, 2018	15.84	15.96	15.77	15.77	87,462	-0.03(-0.20%)
Apr 17, 2018	15.98	16.02	15.73	15.80	61,927	-0.12(-0.77%)
Apr 16, 2018	15.82	15.99	15.69	15.93	68,672	+0.17(+1.05%)
Apr 13, 2018	15.99	15.99	15.68	15.76	66,940	-0.16(-1.00%)
Apr 12, 2018	15.78	15.98	15.76	15.92	63,818	+0.20(+1.25%)
Apr 11, 2018	15.77	16.03	15.69	15.72	45,259	-0.13(-0.81%)
Apr 10, 2018	15.62	15.90	15.62	15.85	103,827	+0.32(+2.06%)
Apr 09, 2018	15.65	15.79	15.52	15.53	129,390	-0.11(-0.72%)
Apr 06, 2018	15.88	16.09	15.51	15.64	90,432	-0.35(-2.17%)
Apr 05, 2018	15.98	16.09	15.85	15.99	143,990	+0.14(+0.91%)
Apr 04, 2018	15.69	16.02	15.69	15.85	176,609	+0.04(+0.27%)
Apr 03, 2018	15.87	15.93	15.71	15.80	179,519	+0.01(+0.07%)
Apr 02, 2018	15.91	15.99	15.63	15.79	101,439	-0.12(-0.77%)
Mar 29, 2018		15.91	15.91	15.91	0	+0.04(+0.23%)
Mar 28, 2018	15.80	16.00	15.71	15.88	146,938	+0.12(+0.74%)
Mar 27, 2018	15.89	16.04	15.69	15.76	103,917	-0.12(-0.77%)
Mar 26, 2018	15.67	15.92	15.61	15.88	118,819	+0.40(+2.60%)
Mar 23, 2018	15.95	16.03	15.47	15.48	185,577	-0.45(-2.83%)
Mar 22, 2018	16.07	16.17	15.86	15.93	153,408	-0.23(-1.44%)
Mar 21, 2018	15.97	16.24	15.94	16.16	97,123	+0.17(+1.06%)
Mar 20, 2018	16.21	16.26	15.97	15.99	61,766	-0.16(-1.02%)
Mar 19, 2018	16.32	16.32	15.99	16.16	100,837	-0.18(-1.10%)
Mar 16, 2018	16.36	16.51	16.29	16.34	349,244	-0.04(-0.23%)
Mar 15, 2018	16.24	16.41	16.12	16.38	124,274	+0.18(+1.11%)
Mar 14, 2018	16.26	16.33	16.08	16.20	112,395	-0.02(-0.13%)
Mar 13, 2018	16.31	16.37	16.19	16.22	61,374	-0.03(-0.16%)
Mar 12, 2018	16.07	16.31	16.07	16.24	113,915	+0.15(+0.96%)
Mar 09, 2018	15.93	16.21	15.79	16.09	191,280	+0.22(+1.37%)
Mar 08, 2018	15.98	16.06	15.79	15.87	77,361	-0.08(-0.50%)
Mar 07, 2018	15.65	16.02	15.65	15.95	100,803	+0.19(+1.18%)
Mar 06, 2018	15.65	15.78	15.46	15.77	90,926	+0.15(+0.99%)
Mar 05, 2018	15.43	15.72	15.29	15.61	103,017	+0.08(+0.51%)
Mar 02, 2018	15.06	15.58	15.04	15.53	95,733	+0.39(+2.59%)

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.