Horizon Bancorp (NQ: HBNC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.851	1.889	1.851	1.889	2,292	+0.02(+1.03%)
May 29, 2003	1.861	1.869	1.804	1.869	8,025	+0.01(+0.56%)
May 28, 2003	1.753	1.859	1.718	1.859	66,496	+0.10(+5.86%)
May 27, 2003	1.715	1.756	1.715	1.756	24,076	+0.00(+0.17%)
May 23, 2003	1.753	1.753	1.753	1.753	0	+0.00(+0.00%)
May 22, 2003	1.730	1.753	1.730	1.753	13,757	+0.02(+1.34%)
May 21, 2003	1.730	1.730	1.730	1.730	3,439	+0.01(+0.78%)
May 20, 2003	1.717	1.717	1.717	1.717	0	+0.00(+0.00%)
May 19, 2003	1.717	1.717	1.717	1.717	0	+0.00(+0.00%)
May 16, 2003	1.724	1.724	1.717	1.717	3,439	-0.01(-0.40%)
May 15, 2003	1.719	1.739	1.719	1.724	6,878	+0.01(+0.47%)
May 14, 2003	1.715	1.719	1.715	1.715	38,980	+0.03(+1.72%)
May 13, 2003	1.686	1.686	1.686	1.686	0	+0.00(+0.00%)
May 12, 2003	1.686	1.686	1.686	1.686	0	+0.00(+0.00%)
May 09, 2003	1.686	1.686	1.686	1.686	5,732	+0.02(+1.43%)
May 08, 2003	1.657	1.712	1.657	1.662	24,076	-0.02(-1.07%)
May 07, 2003	1.680	1.680	1.680	1.680	2,292	+0.02(+1.40%)
May 06, 2003	1.680	1.680	1.657	1.657	17,197	-0.03(-1.55%)
May 05, 2003	1.683	1.683	1.683	1.683	3,439	-0.00(-0.17%)
May 02, 2003	1.651	1.686	1.651	1.686	8,025	+0.04(+2.47%)
May 01, 2003	1.646	1.646	1.646	1.646	1,146	+0.01(+0.39%)
Apr 30, 2003	1.628	1.639	1.628	1.639	22,929	+0.01(+0.50%)
Apr 29, 2003	1.631	1.631	1.631	1.631	0	+0.00(+0.00%)
Apr 28, 2003	1.631	1.631	1.631	1.631	0	+0.00(+0.00%)
Apr 25, 2003	1.642	1.649	1.619	1.631	12,611	-0.02(-1.06%)
Apr 24, 2003	1.634	1.649	1.634	1.649	33,248	-0.00(-0.18%)
Apr 23, 2003	1.651	1.651	1.651	1.651	4,585	+0.00(+0.00%)
Apr 21, 2003	1.651	1.651	1.651	1.651	41,273	+0.00(+0.00%)
Apr 17, 2003	1.651	1.651	1.651	1.651	1,146	+0.00(+0.00%)
Apr 16, 2003	1.639	1.651	1.639	1.651	11,464	+0.02(+1.07%)
Apr 15, 2003	1.634	1.634	1.634	1.634	0	+0.00(+0.00%)
Apr 14, 2003	1.622	1.634	1.622	1.634	10,318	+0.00(+0.03%)
Apr 11, 2003	1.633	1.633	1.633	1.633	0	+0.00(+0.00%)
Apr 10, 2003	1.633	1.633	1.633	1.633	0	+0.00(+0.00%)
Apr 09, 2003	1.622	1.633	1.622	1.633	11,464	+0.01(+0.68%)
Apr 08, 2003	1.622	1.622	1.622	1.622	0	+0.00(+0.00%)
Apr 07, 2003	1.622	1.622	1.622	1.622	8,025	-0.01(-0.85%)
Apr 04, 2003	1.636	1.636	1.636	1.636	2,292	+0.01(+0.86%)
Apr 03, 2003	1.622	1.622	1.622	1.622	8,025	+0.00(+0.00%)
Apr 02, 2003	1.622	1.622	1.622	1.622	0	+0.00(+0.00%)
Apr 01, 2003	1.622	1.622	1.622	1.622	1,146	+0.00(+0.00%)
Mar 31, 2003	1.622	1.622	1.622	1.622	0	+0.00(+0.00%)
Mar 28, 2003	1.622	1.622	1.622	1.622	3,439	+0.00(+0.00%)
Mar 27, 2003	1.622	1.622	1.622	1.622	3,439	+0.00(+0.00%)
Mar 26, 2003	1.622	1.622	1.622	1.622	0	+0.00(+0.00%)
Mar 25, 2003	1.622	1.622	1.622	1.622	2,292	-0.01(-0.36%)
Mar 24, 2003	1.622	1.628	1.622	1.628	11,464	+0.01(+0.36%)
Mar 21, 2003	1.622	1.622	1.622	1.622	22,929	+0.00(+0.25%)
Mar 20, 2003	1.618	1.618	1.618	1.618	0	+0.00(+0.00%)
Mar 19, 2003	1.608	1.618	1.602	1.618	565,222	+0.00(+0.29%)
Mar 18, 2003	1.614	1.614	1.614	1.614	1,146	-0.01(-0.89%)
Mar 17, 2003	1.628	1.628	1.628	1.628	3,439	+0.00(+0.00%)
Mar 14, 2003	1.644	1.644	1.628	1.628	6,878	-0.02(-1.23%)
Mar 13, 2003	1.649	1.649	1.649	1.649	1,146	+0.00(+0.07%)
Mar 12, 2003	1.647	1.647	1.647	1.647	12,611	+0.00(+0.14%)
Mar 11, 2003	1.658	1.658	1.644	1.645	27,515	-0.02(-1.26%)
Mar 10, 2003	1.666	1.666	1.666	1.666	11,464	+0.01(+0.42%)
Mar 07, 2003	1.659	1.659	1.659	1.659	0	+0.00(+0.00%)
Mar 06, 2003	1.659	1.659	1.659	1.659	0	+0.00(+0.00%)
Mar 05, 2003	1.659	1.659	1.659	1.659	0	+0.00(+0.00%)
Mar 04, 2003	1.659	1.659	1.659	1.659	0	+0.00(+0.00%)

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.