Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Horizon Bancorp
(NQ:
HBNC
)
11.85
+0.05 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
1.452
1.452
1.452
1.452
1,352
+0.03(+2.30%)
Mar 30, 2009
1.374
1.477
1.374
1.420
13,949
-0.05(-3.13%)
Mar 26, 2009
1.505
1.505
1.465
1.465
14,422
-0.02(-1.32%)
Mar 25, 2009
1.492
1.492
1.472
1.485
49,566
-0.01(-0.44%)
Mar 24, 2009
1.489
1.492
1.489
1.492
34,784
+0.00(+0.00%)
Mar 23, 2009
1.505
1.505
1.487
1.492
35,923
-0.01(-0.44%)
Mar 19, 2009
1.503
1.503
1.467
1.498
4,150
+0.02(+1.51%)
Mar 18, 2009
1.465
1.476
1.456
1.476
75,217
-0.03(-1.91%)
Mar 17, 2009
1.531
1.531
1.505
1.505
3,439
-0.03(-1.71%)
Mar 16, 2009
1.511
1.531
1.510
1.531
6,878
+0.06(+4.37%)
Mar 13, 2009
1.502
1.502
1.465
1.467
12,152
+0.04(+2.84%)
Mar 12, 2009
1.437
1.437
1.426
1.426
4,746
+0.05(+3.32%)
Mar 11, 2009
1.439
1.439
1.380
1.380
2,292
+0.01(+0.52%)
Mar 10, 2009
1.388
1.388
1.373
1.373
33,997
-0.00(-0.28%)
Mar 09, 2009
1.494
1.494
1.377
1.377
13,314
-0.09(-6.04%)
Mar 06, 2009
1.456
1.465
1.456
1.465
2,812
-0.04(-2.61%)
Mar 05, 2009
1.498
1.505
1.448
1.505
18,267
+0.01(+0.44%)
Mar 04, 2009
1.492
1.498
1.492
1.498
221,594
-0.02(-1.29%)
Mar 02, 2009
1.480
1.518
1.480
1.518
6,878
-0.00(-0.17%)
Feb 27, 2009
1.537
1.537
1.507
1.520
98,590
+0.02(+1.04%)
Feb 26, 2009
1.505
1.505
1.505
1.505
47,388
-0.00(-0.09%)
Feb 25, 2009
1.537
1.537
1.505
1.506
18,129
+0.02(+1.41%)
Feb 24, 2009
1.481
1.511
1.480
1.485
27,233
-0.01(-0.44%)
Feb 23, 2009
1.492
1.492
1.492
1.492
7,643
-0.00(-0.18%)
Feb 20, 2009
1.549
1.558
1.492
1.494
160,134
+0.01(+0.62%)
Feb 19, 2009
1.549
1.550
1.485
1.485
69,936
-0.07(-4.22%)
Feb 18, 2009
1.557
1.557
1.550
1.550
38,850
-0.01(-0.42%)
Feb 17, 2009
1.505
1.557
1.501
1.557
126,443
+0.05(+3.48%)
Feb 13, 2009
1.440
1.505
1.440
1.505
7,742
+0.00(+0.00%)
Feb 12, 2009
1.505
1.535
1.505
1.505
31,857
-0.06(-4.09%)
Feb 11, 2009
1.569
1.569
1.569
1.569
764
+0.06(+4.26%)
Feb 10, 2009
1.518
1.557
1.505
1.505
13,803
-0.02(-1.29%)
Feb 09, 2009
1.563
1.566
1.524
1.524
65,419
+0.02(+1.30%)
Feb 06, 2009
1.505
1.505
1.505
1.505
6,596
-0.02(-1.29%)
Feb 05, 2009
1.570
1.570
1.518
1.524
3,676
-0.04(-2.25%)
Feb 04, 2009
1.505
1.559
1.505
1.559
8,407
+0.04(+2.30%)
Feb 03, 2009
1.557
1.609
1.519
1.524
137,839
-0.02(-1.02%)
Feb 02, 2009
1.649
1.650
1.537
1.540
135,362
-0.07(-4.31%)
Jan 30, 2009
1.633
1.635
1.609
1.609
144,718
-0.03(-1.60%)
Jan 29, 2009
1.662
1.662
1.635
1.635
11,464
-0.09(-5.23%)
Jan 28, 2009
1.726
1.726
1.726
1.726
15,286
+0.09(+5.52%)
Jan 27, 2009
1.603
1.635
1.583
1.635
16,517
+0.00(+0.00%)
Jan 26, 2009
1.630
1.655
1.629
1.635
70,318
+0.01(+0.32%)
Jan 23, 2009
1.664
1.668
1.609
1.630
179,174
-0.03(-1.89%)
Jan 22, 2009
1.662
1.662
1.662
1.662
5,411
-0.01(-0.39%)
Jan 21, 2009
1.668
1.668
1.668
1.668
4,585
-0.03(-1.77%)
Jan 20, 2009
1.668
1.706
1.642
1.698
38,980
+0.06(+3.43%)
Jan 16, 2009
1.626
1.642
1.622
1.642
9,171
-0.07(-4.05%)
Jan 15, 2009
1.711
1.711
1.711
1.711
764
-0.02(-0.98%)
Jan 13, 2009
1.635
1.728
1.728
1.728
9,936
+0.09(+5.68%)
Jan 08, 2009
1.635
1.635
1.635
1.635
0
+0.00(+0.00%)
Jan 07, 2009
1.635
1.635
1.635
1.635
3,821
+0.00(+0.00%)
Jan 06, 2009
1.637
1.637
1.635
1.635
4,700
+0.00(+0.00%)
Jan 05, 2009
1.655
1.655
1.635
1.635
24,458
+0.00(+0.00%)
Jan 02, 2009
1.668
1.668
1.635
1.635
1,528
+0.00(+0.00%)
Dec 31, 2008
1.668
1.668
1.635
1.635
1,528
+0.03(+1.71%)
Dec 30, 2008
1.706
1.706
1.570
1.608
39,745
-0.10(-5.82%)
Dec 29, 2008
1.693
1.707
1.681
1.707
54,611
+0.02(+1.01%)
Dec 26, 2008
1.694
1.694
1.690
1.690
2,468
-0.00(-0.04%)
Dec 22, 2008
1.723
1.829
1.690
1.691
23,250
-0.01(-0.58%)
Dec 19, 2008
1.799
1.799
1.701
1.701
3,607
-0.01(-0.38%)
Dec 18, 2008
1.707
1.707
1.707
1.707
0
+0.00(+0.00%)
Dec 17, 2008
1.707
1.707
1.707
1.707
764
-0.15(-7.90%)
Dec 16, 2008
1.854
1.854
1.854
1.854
764
-0.03(-1.60%)
Dec 10, 2008
1.884
1.884
1.884
1.884
0
+0.00(+0.00%)
Dec 09, 2008
1.837
1.884
1.837
1.884
319,979
-0.07(-3.69%)
Dec 08, 2008
1.832
1.956
1.832
1.956
2,300
-0.01(-0.32%)
Dec 04, 2008
1.834
1.962
1.962
1.962
13,757
+0.12(+6.69%)
Dec 03, 2008
1.884
1.962
1.840
1.840
97,352
+0.01(+0.50%)
Dec 02, 2008
1.830
1.850
1.830
1.830
3,317
-0.00(-0.07%)
Dec 01, 2008
1.832
1.832
1.832
1.832
1,528
+0.00(+0.00%)
Nov 28, 2008
1.832
1.832
1.832
1.832
0
+0.00(+0.00%)
Nov 26, 2008
1.832
1.832
1.832
1.832
1,146
-0.00(-0.07%)
Nov 25, 2008
2.159
2.159
1.833
1.833
1,536
-0.03(-1.48%)
Nov 24, 2008
2.019
2.019
1.860
1.860
3,057
-0.06(-3.27%)
Nov 21, 2008
1.962
1.962
1.845
1.923
11,755
+0.09(+4.79%)
Nov 20, 2008
1.962
1.963
1.835
1.835
3,821
-0.23(-11.22%)
Nov 18, 2008
2.190
2.067
2.067
2.067
85,604
-0.09(-4.24%)
Nov 17, 2008
2.095
2.159
2.093
2.159
28,807
+0.00(+0.00%)
Nov 14, 2008
2.163
2.163
2.159
2.159
3,057
+0.06(+2.68%)
Nov 13, 2008
2.224
2.224
2.099
2.103
6,313
-0.02(-1.11%)
Nov 12, 2008
2.093
2.126
2.093
2.126
2,292
+0.02(+0.87%)
Nov 11, 2008
2.121
2.121
2.108
2.108
1,528
-0.21(-9.03%)
Nov 07, 2008
2.317
2.317
2.317
2.317
0
+0.00(+0.00%)
Nov 06, 2008
2.316
2.317
2.316
2.317
2,292
-0.01(-0.45%)
Nov 04, 2008
2.093
2.328
2.328
2.328
37,452
+0.17(+8.08%)
Nov 03, 2008
2.154
2.202
2.154
2.154
3,057
-0.08(-3.74%)
Oct 31, 2008
2.286
2.290
2.224
2.237
30,282
-0.13(-5.53%)
Oct 30, 2008
2.368
2.368
2.368
2.368
3,057
-0.08(-3.21%)
Oct 24, 2008
2.447
2.447
2.447
2.447
0
+0.00(+0.00%)
Oct 23, 2008
2.324
2.447
2.322
2.447
10,929
+0.09(+3.89%)
Oct 22, 2008
2.355
2.355
2.355
2.355
0
+0.00(+0.00%)
Oct 21, 2008
2.224
2.499
2.181
2.355
11,342
-0.03(-1.21%)
Oct 20, 2008
2.384
2.384
2.384
2.384
4,203
+0.00(+0.00%)
Oct 15, 2008
2.384
2.384
2.384
2.384
0
+0.00(+0.00%)
Oct 14, 2008
2.420
2.918
2.356
2.384
10,295
+0.03(+1.22%)
Oct 13, 2008
2.388
2.388
2.355
2.355
10,272
-0.13(-5.26%)
Oct 10, 2008
2.617
2.617
2.486
2.486
5,350
-0.39(-13.64%)
Oct 09, 2008
3.024
3.024
2.878
2.878
10,991
-0.14(-4.76%)
Oct 06, 2008
2.748
3.022
3.022
3.022
21,401
-0.19(-5.79%)
Oct 03, 2008
3.009
3.208
3.009
3.208
10,280
+0.29(+9.95%)
Oct 01, 2008
2.856
2.918
2.918
2.918
18,343
+0.01(+0.22%)
Sep 30, 2008
2.880
2.911
2.880
2.911
4,585
-0.03(-1.11%)
Sep 29, 2008
2.944
3.009
2.944
2.944
2,980
-0.10(-3.41%)
Sep 25, 2008
3.048
3.048
3.048
3.048
0
-0.29(-8.65%)
Sep 24, 2008
3.336
3.336
3.336
3.336
4,585
-0.02(-0.58%)
Sep 23, 2008
3.385
3.385
2.924
3.356
11,908
+0.44(+15.23%)
Sep 22, 2008
3.042
3.042
2.912
2.912
8,025
-0.13(-4.13%)
Sep 19, 2008
3.170
3.205
3.038
3.038
26,300
-0.33(-9.76%)
Sep 18, 2008
3.123
3.366
3.062
3.366
12,382
+0.24(+7.66%)
Sep 17, 2008
3.068
3.127
3.068
3.127
43,971
+0.03(+1.06%)
Sep 16, 2008
3.064
3.094
3.050
3.094
14,522
+0.03(+0.90%)
Sep 15, 2008
2.836
3.068
2.836
3.067
7,429
+0.05(+1.69%)
Sep 11, 2008
3.022
3.016
3.016
3.016
75,668
-0.01(-0.22%)
Sep 10, 2008
3.022
3.068
3.022
3.022
33,477
+0.03(+1.09%)
Sep 09, 2008
2.990
2.990
2.990
2.990
764
+0.04(+1.51%)
Sep 08, 2008
2.944
2.970
2.944
2.945
13,092
+0.02(+0.63%)
Sep 05, 2008
2.927
2.927
2.927
2.927
1,528
+0.00(+0.04%)
Sep 03, 2008
2.925
2.925
2.925
2.925
3,057
+0.02(+0.68%)
Aug 29, 2008
2.907
2.906
2.906
2.906
18,343
+0.02(+0.68%)
Aug 27, 2008
2.886
2.886
2.886
2.886
0
+0.00(+0.02%)
Aug 26, 2008
2.886
2.886
2.886
2.886
1,085
+0.02(+0.80%)
Aug 25, 2008
2.863
2.863
2.863
2.863
764
-0.02(-0.77%)
Aug 22, 2008
2.885
2.885
2.885
2.885
15,286
-0.15(-4.87%)
Aug 21, 2008
3.036
3.041
3.009
3.033
12,764
-0.01(-0.17%)
Aug 20, 2008
2.933
3.048
2.929
3.038
11,839
+0.15(+5.31%)
Aug 19, 2008
2.817
2.885
2.817
2.885
3,462
+0.05(+1.94%)
Aug 15, 2008
2.870
2.830
2.830
2.830
20,636
-0.05(-1.68%)
Aug 14, 2008
2.748
2.878
2.748
2.878
57,645
+0.27(+10.28%)
Aug 13, 2008
2.746
2.761
2.610
2.610
23,724
-0.17(-6.12%)
Aug 12, 2008
2.780
2.780
2.780
2.780
21,401
+0.09(+3.16%)
Aug 11, 2008
2.695
2.695
2.695
2.695
0
+0.00(+0.00%)
Aug 08, 2008
2.695
2.823
2.695
2.695
23,571
+0.00(+0.00%)
Aug 07, 2008
2.833
2.833
2.695
2.695
3,821
+0.01(+0.49%)
Aug 06, 2008
2.682
2.682
2.682
2.682
0
+0.00(+0.00%)
Aug 05, 2008
2.686
2.686
2.682
2.682
2,292
+0.01(+0.44%)
Aug 04, 2008
2.664
2.673
2.664
2.670
3,607
+0.00(+0.05%)
Aug 01, 2008
2.669
2.669
2.669
2.669
0
+0.00(+0.00%)
Jul 31, 2008
2.839
2.839
2.621
2.669
34,394
+0.12(+4.62%)
Jul 30, 2008
2.551
2.551
2.551
2.551
0
+0.00(+0.00%)
Jul 29, 2008
2.551
2.551
2.551
2.551
1,528
-0.12(-4.41%)
Jul 28, 2008
2.669
2.669
2.669
2.669
1,528
+0.05(+2.00%)
Jul 25, 2008
2.617
2.617
2.617
2.617
2,292
-0.07(-2.44%)
Jul 24, 2008
2.682
2.682
2.682
2.682
0
+0.00(+0.00%)
Jul 23, 2008
2.664
2.712
2.617
2.682
15,126
+0.03(+1.18%)
Jul 22, 2008
2.609
2.682
2.602
2.651
71,464
+0.10(+3.84%)
Jul 21, 2008
2.312
2.712
2.312
2.553
64,494
+0.25(+10.73%)
Jul 18, 2008
2.224
2.316
2.223
2.305
27,378
+0.16(+7.70%)
Jul 17, 2008
2.224
2.224
2.140
2.140
25,253
-0.08(-3.71%)
Jul 16, 2008
2.224
2.224
2.223
2.223
1,528
+0.00(+0.16%)
Jul 15, 2008
2.219
2.219
2.219
2.219
0
+0.00(+0.00%)
Jul 14, 2008
2.195
2.219
2.173
2.219
5,923
+0.02(+0.90%)
Jul 11, 2008
2.229
2.231
2.199
2.199
6,901
-0.02(-0.77%)
Jul 10, 2008
2.205
2.233
2.191
2.216
47,839
+0.01(+0.47%)
Jul 09, 2008
2.205
2.206
2.205
2.206
3,821
-0.04(-1.92%)
Jul 08, 2008
2.210
2.249
2.210
2.249
5,350
+0.03(+1.42%)
Jul 07, 2008
2.218
2.218
2.218
2.218
0
+0.00(+0.00%)
Jul 04, 2008
2.218
2.218
2.218
2.218
1,528
+0.00(+0.00%)
Jul 03, 2008
2.218
2.218
2.218
2.218
1,528
-0.01(-0.29%)
Jul 02, 2008
2.231
2.231
2.224
2.224
67,001
+0.00(+0.00%)
Jul 01, 2008
2.271
2.271
2.208
2.224
3,057
-0.07(-3.19%)
Jun 30, 2008
2.522
2.649
2.294
2.297
41,640
-0.24(-9.48%)
Jun 27, 2008
2.626
2.626
2.538
2.538
9,171
-0.21(-7.62%)
Jun 26, 2008
2.748
2.748
2.748
2.748
1,528
-0.00(-0.01%)
Jun 25, 2008
2.748
2.748
2.748
2.748
7,643
+0.00(+0.00%)
Jun 24, 2008
2.748
2.748
2.748
2.748
0
+0.00(+0.00%)
Jun 23, 2008
2.754
2.754
2.748
2.748
6,114
-0.13(-4.54%)
Jun 20, 2008
2.878
2.878
2.878
2.878
0
+0.00(+0.00%)
Jun 19, 2008
2.878
2.878
2.878
2.878
6,275
-0.03(-1.12%)
Jun 18, 2008
2.912
2.912
2.911
2.911
4,585
-0.02(-0.85%)
Jun 17, 2008
2.936
2.936
2.936
2.936
0
+0.00(+0.00%)
Jun 16, 2008
2.880
2.936
2.880
2.936
4,585
+0.06(+1.95%)
Jun 13, 2008
2.996
2.996
2.880
2.880
8,407
+0.03(+0.96%)
Jun 12, 2008
2.698
2.878
2.685
2.852
23,411
+0.17(+6.24%)
Jun 11, 2008
2.685
2.685
2.685
2.685
0
+0.00(+0.00%)
Jun 10, 2008
2.685
2.685
2.685
2.685
0
+0.00(+0.00%)
Jun 09, 2008
2.754
2.762
2.685
2.685
12,993
-0.19(-6.69%)
Jun 06, 2008
2.877
2.877
2.877
2.877
0
+0.00(+0.00%)
Jun 05, 2008
2.877
2.877
2.877
2.877
0
+0.00(+0.00%)
Jun 04, 2008
2.877
2.877
2.877
2.877
764
-0.00(-0.05%)
Jun 03, 2008
2.878
2.882
2.844
2.878
31,696
+0.00(+0.00%)
Jun 02, 2008
2.995
2.996
2.878
2.878
76,922
+0.00(+0.00%)
May 30, 2008
2.852
2.888
2.852
2.878
14,797
+0.03(+0.92%)
May 29, 2008
2.891
2.891
2.852
2.852
8,407
-0.03(-1.09%)
May 28, 2008
2.884
2.944
2.884
2.884
14,468
+0.01(+0.18%)
May 27, 2008
2.878
2.878
2.878
2.878
0
+0.00(+0.00%)
May 26, 2008
2.878
2.878
2.878
2.878
4,012
+0.00(+0.00%)
May 23, 2008
2.878
2.878
2.878
2.878
4,012
-0.03(-0.88%)
May 22, 2008
2.878
2.904
2.878
2.904
4,585
-0.01(-0.25%)
May 21, 2008
2.911
2.912
2.911
2.911
6,114
+0.00(+0.00%)
May 20, 2008
2.911
2.911
2.911
2.911
3,668
-0.04(-1.29%)
May 19, 2008
2.949
2.949
2.949
2.949
0
+0.00(+0.00%)
May 16, 2008
3.009
3.010
2.944
2.949
16,815
-0.08(-2.59%)
May 15, 2008
3.060
3.060
3.009
3.027
14,453
+0.01(+0.35%)
May 14, 2008
3.081
3.081
3.017
3.017
100,708
-0.05(-1.71%)
May 13, 2008
3.069
3.069
3.069
3.069
764
+0.06(+2.00%)
May 12, 2008
3.009
3.009
3.009
3.009
0
+0.00(+0.00%)
May 09, 2008
3.009
3.009
3.009
3.009
0
+0.00(+0.00%)
May 08, 2008
3.018
3.018
3.009
3.009
5,755
-0.00(-0.09%)
May 07, 2008
3.012
3.012
3.012
3.012
764
-0.03(-1.07%)
May 06, 2008
3.088
3.088
2.881
3.045
13,589
-0.07(-2.29%)
May 05, 2008
3.068
3.116
3.068
3.116
13,291
-0.01(-0.31%)
May 02, 2008
3.130
3.132
3.124
3.126
6,985
+0.06(+1.92%)
May 01, 2008
3.130
3.130
3.067
3.067
4,585
+0.04(+1.25%)
Apr 30, 2008
3.029
3.029
3.029
3.029
0
+0.00(+0.00%)
Apr 29, 2008
3.029
3.029
3.029
3.029
0
+0.00(+0.00%)
Apr 28, 2008
3.029
3.029
3.029
3.029
0
+0.00(+0.00%)
Apr 25, 2008
3.035
3.139
3.029
3.029
80,346
-0.05(-1.49%)
Apr 24, 2008
3.020
3.075
3.016
3.075
7,131
+0.00(+0.04%)
Apr 23, 2008
3.009
3.073
2.944
3.073
33,263
+0.07(+2.35%)
Apr 22, 2008
2.878
3.003
2.878
3.003
2,866
+0.03(+0.88%)
Apr 21, 2008
2.944
2.976
2.944
2.976
16,792
+0.03(+1.11%)
Apr 18, 2008
2.874
2.944
2.874
2.944
797,402
+0.18(+6.38%)
Apr 17, 2008
2.767
2.767
2.767
2.767
0
+0.00(+0.00%)
Apr 16, 2008
2.767
2.767
2.767
2.767
0
+0.00(+0.00%)
Apr 15, 2008
2.813
2.813
2.617
2.767
11,770
-0.06(-1.97%)
Apr 14, 2008
2.823
2.823
2.823
2.823
0
+0.00(+0.00%)
Apr 11, 2008
2.823
2.823
2.823
2.823
0
+0.00(+0.00%)
Apr 10, 2008
2.878
2.878
2.813
2.823
10,700
-0.06(-1.93%)
Apr 09, 2008
2.878
2.878
2.878
2.878
4,585
+0.00(+0.00%)
Apr 08, 2008
2.878
2.878
2.878
2.878
4,769
-0.12(-3.89%)
Apr 07, 2008
2.995
2.995
2.995
2.995
0
+0.00(+0.00%)
Apr 04, 2008
2.995
2.995
2.995
2.995
0
+0.00(+0.00%)
Apr 03, 2008
2.995
2.995
2.995
2.995
0
+0.00(+0.00%)
Apr 02, 2008
2.995
2.995
2.995
2.995
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
.