Horizon Bancorp (NQ: HBNC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.76	12.83	12.65	12.68	105,297	-0.19(-1.46%)
May 30, 2019	13.01	13.10	12.76	12.87	110,336	-0.12(-0.94%)
May 29, 2019	12.85	13.03	12.80	12.99	99,661	+0.01(+0.06%)
May 28, 2019	13.10	13.12	12.97	12.98	105,611	-0.16(-1.18%)
May 24, 2019	12.99	13.18	12.98	13.14	59,803	+0.21(+1.64%)
May 23, 2019	13.11	13.16	12.84	12.93	103,703	-0.30(-2.29%)
May 22, 2019	13.42	13.45	13.14	13.23	84,610	-0.20(-1.52%)
May 21, 2019	13.52	13.60	13.39	13.43	56,702	-0.07(-0.49%)
May 20, 2019	13.34	13.56	13.30	13.50	69,737	+0.09(+0.67%)
May 17, 2019	13.35	13.61	13.29	13.41	54,666	-0.05(-0.36%)
May 16, 2019	13.39	13.62	13.39	13.46	47,605	+0.08(+0.61%)
May 15, 2019	13.39	13.42	13.22	13.38	52,583	-0.13(-0.97%)
May 14, 2019	13.39	13.54	13.32	13.51	93,375	+0.11(+0.79%)
May 13, 2019	13.64	13.77	13.34	13.40	82,705	-0.42(-3.02%)
May 10, 2019	13.66	13.87	13.60	13.82	66,529	+0.11(+0.78%)
May 09, 2019	13.57	13.79	13.55	13.71	60,893	+0.02(+0.12%)
May 08, 2019	13.67	13.84	13.67	13.70	67,901	-0.07(-0.53%)
May 07, 2019	13.85	13.95	13.69	13.77	98,557	-0.24(-1.69%)
May 06, 2019	13.70	14.11	13.70	14.01	75,135	+0.11(+0.76%)
May 03, 2019	13.49	13.90	13.42	13.90	107,498	+0.42(+3.09%)
May 02, 2019	13.42	13.57	13.34	13.48	86,985	+0.11(+0.86%)
May 01, 2019	13.34	13.51	13.31	13.37	440,241	+0.07(+0.49%)
Apr 30, 2019	13.52	13.52	13.16	13.30	104,863	-0.27(-1.99%)
Apr 29, 2019	13.25	13.64	13.25	13.57	101,717	+0.31(+2.34%)
Apr 26, 2019	12.88	13.28	12.88	13.26	114,347	+0.42(+3.25%)
Apr 25, 2019	13.10	13.25	12.69	12.85	168,941	-0.43(-3.26%)
Apr 24, 2019	13.12	13.30	13.03	13.28	79,759	+0.13(+0.99%)
Apr 23, 2019	12.89	13.24	12.83	13.15	76,785	+0.23(+1.77%)
Apr 22, 2019	13.18	13.18	12.84	12.92	81,636	-0.26(-1.99%)
Apr 18, 2019	13.26	13.37	13.12	13.18	101,873	-0.16(-1.23%)
Apr 17, 2019	13.40	13.40	13.24	13.34	70,436	-0.01(-0.06%)
Apr 16, 2019	13.23	13.36	13.15	13.35	74,553	+0.13(+0.99%)
Apr 15, 2019	13.44	13.44	13.09	13.22	54,269	-0.20(-1.52%)
Apr 12, 2019	13.43	13.51	13.27	13.43	98,815	+0.10(+0.74%)
Apr 11, 2019	13.39	13.44	13.25	13.33	79,349	+0.00(+0.00%)
Apr 10, 2019	13.12	13.33	13.03	13.33	73,774	+0.20(+1.56%)
Apr 09, 2019	13.32	13.34	13.10	13.12	63,793	-0.27(-2.02%)
Apr 08, 2019	13.42	13.55	13.34	13.39	59,981	-0.07(-0.55%)
Apr 05, 2019	13.29	13.50	13.16	13.47	61,759	+0.19(+1.42%)
Apr 04, 2019	13.15	13.33	13.12	13.28	78,635	+0.16(+1.18%)
Apr 03, 2019	13.18	13.28	13.07	13.12	49,352	-0.01(-0.06%)
Apr 02, 2019	13.20	13.28	13.12	13.13	50,835	-0.06(-0.43%)
Apr 01, 2019	13.16	13.38	13.10	13.19	497,656	+0.11(+0.87%)
Mar 29, 2019	13.16	13.25	12.85	13.08	110,014	+0.02(+0.12%)
Mar 28, 2019	12.99	13.10	12.73	13.06	80,224	+0.06(+0.44%)
Mar 27, 2019	12.95	13.11	12.83	13.00	86,542	-0.02(-0.13%)
Mar 26, 2019	12.77	13.35	12.77	13.02	94,833	+0.30(+2.36%)
Mar 25, 2019	12.60	12.86	12.46	12.72	78,345	+0.12(+0.97%)
Mar 22, 2019	13.17	13.32	12.60	12.60	119,859	-0.68(-5.14%)
Mar 21, 2019	13.27	13.54	13.19	13.28	90,429	-0.04(-0.31%)
Mar 20, 2019	13.55	13.60	13.31	13.32	66,675	-0.28(-2.09%)
Mar 19, 2019	13.94	13.94	13.55	13.60	44,362	-0.30(-2.16%)
Mar 18, 2019	13.80	14.07	13.80	13.90	70,070	+0.12(+0.88%)
Mar 15, 2019	13.73	13.95	13.71	13.78	196,524	+0.06(+0.41%)
Mar 14, 2019	13.87	13.88	13.64	13.73	57,635	-0.14(-1.00%)
Mar 13, 2019	13.95	13.99	13.78	13.86	97,062	-0.08(-0.58%)
Mar 12, 2019	13.93	14.10	13.90	13.94	94,756	+0.01(+0.06%)
Mar 11, 2019	13.69	13.99	13.60	13.94	65,858	+0.26(+1.90%)
Mar 08, 2019	13.55	13.73	13.55	13.68	50,207	+0.07(+0.54%)
Mar 07, 2019	13.80	13.92	13.57	13.60	70,663	-0.25(-1.82%)
Mar 06, 2019	14.26	14.32	13.83	13.86	88,689	-0.41(-2.90%)
Mar 05, 2019	14.31	14.33	14.18	14.27	93,798	-0.03(-0.23%)
Mar 04, 2019	14.42	14.57	14.30	14.30	211,829	-0.15(-1.01%)

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.