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 (%)
Apr 30, 2010
2.859
2.945
2.819
2.902
112,175
+0.04(+1.52%)
Apr 29, 2010
2.784
2.922
2.775
2.859
18,494
-0.01(-0.44%)
Apr 28, 2010
2.902
2.902
2.783
2.871
40,476
-0.03(-1.07%)
Apr 27, 2010
2.910
2.938
2.902
2.902
7,587
-0.01(-0.36%)
Apr 26, 2010
2.953
2.953
2.913
2.913
4,547
-0.04(-1.21%)
Apr 22, 2010
2.949
2.949
2.949
2.949
0
-0.01(-0.44%)
Apr 21, 2010
2.896
3.007
2.887
2.962
76,056
+0.03(+0.99%)
Apr 20, 2010
2.925
2.933
2.910
2.933
26,954
-0.06(-1.90%)
Apr 19, 2010
2.863
3.004
2.813
2.989
40,226
+0.18(+6.29%)
Apr 16, 2010
2.763
2.817
2.763
2.813
8,231
+0.06(+2.25%)
Apr 15, 2010
2.755
2.755
2.731
2.751
3,031
-0.01(-0.52%)
Apr 14, 2010
2.768
2.770
2.765
2.765
3,031
+0.04(+1.35%)
Apr 13, 2010
2.770
2.770
2.723
2.728
10,232
+0.02(+0.63%)
Apr 12, 2010
2.770
2.770
2.683
2.711
9,997
+0.03(+1.08%)
Apr 09, 2010
2.681
2.682
2.598
2.682
19,108
+0.02(+0.74%)
Apr 08, 2010
2.638
2.678
2.638
2.662
6,878
+0.04(+1.34%)
Apr 07, 2010
2.617
2.627
2.617
2.627
9,599
+0.01(+0.40%)
Apr 06, 2010
2.554
2.617
2.554
2.617
44,277
+0.05(+1.83%)
Apr 05, 2010
2.551
2.584
2.532
2.570
58,119
+0.02(+0.81%)
Apr 01, 2010
2.550
2.549
2.549
2.549
42,038
+0.02(+0.94%)
Mar 31, 2010
2.513
2.525
2.513
2.525
14,484
+0.04(+1.79%)
Mar 30, 2010
2.481
2.481
2.481
2.481
1,528
-0.07(-2.77%)
Mar 29, 2010
2.516
2.551
2.499
2.551
17,915
+0.03(+1.30%)
Mar 26, 2010
2.511
2.551
2.511
2.519
22,929
+0.03(+1.32%)
Mar 25, 2010
2.461
2.486
2.461
2.486
16,815
+0.01(+0.53%)
Mar 24, 2010
2.460
2.492
2.460
2.473
19,253
-0.01(-0.58%)
Mar 23, 2010
2.460
2.487
2.460
2.487
21,554
+0.00(+0.05%)
Mar 22, 2010
2.460
2.486
2.460
2.486
16,815
+0.02(+0.80%)
Mar 19, 2010
2.460
2.466
2.460
2.466
38,063
+0.01(+0.27%)
Mar 17, 2010
2.460
2.460
2.460
2.460
0
+0.00(+0.00%)
Mar 16, 2010
2.464
2.478
2.460
2.460
11,732
+0.00(+0.00%)
Mar 15, 2010
2.460
2.460
2.460
2.460
3,087
+0.01(+0.21%)
Mar 11, 2010
2.454
2.454
2.454
2.454
0
+0.00(+0.05%)
Mar 10, 2010
2.453
2.453
2.453
2.453
21,783
-0.00(-0.17%)
Mar 09, 2010
2.420
2.466
2.420
2.457
10,349
+0.00(+0.17%)
Mar 08, 2010
2.420
2.453
2.420
2.453
97,115
+0.05(+2.18%)
Mar 05, 2010
2.420
2.420
2.401
2.401
20,499
-0.02(-0.81%)
Mar 03, 2010
2.424
2.420
2.420
2.420
16,815
-0.01(-0.27%)
Mar 02, 2010
2.420
2.427
2.417
2.427
43,498
+0.00(+0.00%)
Mar 01, 2010
2.454
2.454
2.427
2.427
12,229
+0.01(+0.27%)
Feb 26, 2010
2.420
2.420
2.420
2.420
764
+0.00(+0.00%)
Feb 25, 2010
2.420
2.427
2.420
2.420
28,585
+0.01(+0.54%)
Feb 24, 2010
2.420
2.420
2.407
2.407
3,057
-0.01(-0.27%)
Feb 23, 2010
2.420
2.466
2.414
2.414
55,796
-0.00(-0.05%)
Feb 22, 2010
2.449
2.449
2.410
2.415
27,087
-0.03(-1.31%)
Feb 19, 2010
2.470
2.473
2.447
2.447
10,891
-0.01(-0.40%)
Feb 18, 2010
2.456
2.457
2.456
2.457
3,057
+0.00(+0.05%)
Feb 17, 2010
2.466
2.473
2.428
2.456
34,899
-0.01(-0.48%)
Feb 16, 2010
2.515
2.515
2.467
2.468
11,464
-0.04(-1.46%)
Feb 12, 2010
2.473
2.504
2.504
2.504
6,878
+0.03(+1.27%)
Feb 11, 2010
2.492
2.492
2.473
2.473
16,815
-0.02(-0.79%)
Feb 10, 2010
2.505
2.505
2.492
2.492
18,152
-0.01(-0.26%)
Feb 08, 2010
2.498
2.499
2.499
2.499
451,719
-0.01(-0.26%)
Feb 05, 2010
2.514
2.518
2.466
2.505
15,554
+0.03(+1.16%)
Feb 04, 2010
2.453
2.498
2.449
2.477
41,304
+0.00(+0.16%)
Feb 03, 2010
2.486
2.488
2.448
2.473
19,108
-0.01(-0.53%)
Feb 02, 2010
2.519
2.519
2.486
2.486
29,380
+0.01(+0.48%)
Feb 01, 2010
2.420
2.486
2.420
2.474
7,643
+0.05(+2.22%)
Jan 29, 2010
2.426
2.426
2.420
2.420
10,058
+0.02(+0.81%)
Jan 28, 2010
2.418
2.420
2.401
2.401
7,643
+0.00(+0.06%)
Jan 27, 2010
2.386
2.422
2.379
2.399
23,732
-0.01(-0.27%)
Jan 26, 2010
2.402
2.440
2.355
2.406
126,534
-0.01(-0.38%)
Jan 25, 2010
2.420
2.448
2.393
2.415
16,050
-0.00(-0.11%)
Jan 22, 2010
2.350
2.418
2.292
2.418
46,570
+0.06(+2.72%)
Jan 21, 2010
2.252
2.355
2.252
2.354
62,438
+0.10(+4.53%)
Jan 20, 2010
2.262
2.276
2.252
2.252
14,124
-0.01(-0.52%)
Jan 19, 2010
2.275
2.275
2.250
2.263
16,050
+0.01(+0.29%)
Jan 15, 2010
2.290
2.257
2.257
2.257
75,668
+0.05(+2.25%)
Jan 14, 2010
2.205
2.207
2.205
2.207
2,675
-0.02(-0.76%)
Jan 12, 2010
2.224
2.224
2.224
2.224
0
+0.02(+0.89%)
Jan 11, 2010
2.185
2.205
2.160
2.205
40,968
+0.01(+0.60%)
Jan 08, 2010
2.191
2.191
2.176
2.191
27,898
+0.03(+1.51%)
Jan 07, 2010
2.154
2.169
2.154
2.159
35,999
-0.03(-1.20%)
Jan 06, 2010
2.201
2.205
2.122
2.185
24,068
+0.03(+1.58%)
Jan 05, 2010
2.155
2.211
2.134
2.151
25,375
-0.01(-0.42%)
Jan 04, 2010
2.215
2.224
2.138
2.160
33,630
+0.04(+1.79%)
Dec 31, 2009
2.092
2.122
2.122
2.122
181,910
+0.04(+2.01%)
Dec 30, 2009
1.989
2.088
1.989
2.080
81,294
+0.12(+6.00%)
Dec 29, 2009
1.955
1.962
1.955
1.962
13,146
+0.01(+0.67%)
Dec 28, 2009
1.936
1.949
1.930
1.949
10,112
+0.01(+0.68%)
Dec 24, 2009
1.957
1.960
1.923
1.936
10,242
+0.03(+1.37%)
Dec 23, 2009
1.949
1.949
1.910
1.910
47,770
+0.00(+0.07%)
Dec 22, 2009
1.930
1.930
1.897
1.909
17,579
+0.01(+0.62%)
Dec 21, 2009
1.887
1.949
1.887
1.897
52,731
-0.01(-0.68%)
Dec 18, 2009
1.881
1.949
1.881
1.910
53,044
-0.04(-2.08%)
Dec 17, 2009
1.897
1.951
1.874
1.951
56,002
+0.07(+3.90%)
Dec 16, 2009
1.904
1.910
1.860
1.877
105,271
-0.02(-1.03%)
Dec 15, 2009
1.897
1.897
1.897
1.897
764
-0.04(-1.83%)
Dec 14, 2009
1.923
1.945
1.923
1.932
84,840
-0.03(-1.47%)
Dec 11, 2009
1.961
1.961
1.961
1.961
764
+0.09(+4.75%)
Dec 10, 2009
1.872
1.957
1.851
1.872
27,546
-0.02(-1.31%)
Dec 09, 2009
1.901
1.962
1.897
1.897
47,770
-0.08(-4.16%)
Dec 08, 2009
1.884
1.980
1.867
1.980
51,194
+0.08(+4.34%)
Dec 07, 2009
1.943
1.943
1.872
1.897
40,624
-0.05(-2.62%)
Dec 04, 2009
1.949
1.956
1.945
1.948
19,895
+0.01(+0.27%)
Dec 03, 2009
1.959
1.962
1.943
1.943
18,068
+0.01(+0.34%)
Dec 02, 2009
1.976
1.976
1.936
1.936
14,797
-0.02(-1.07%)
Dec 01, 2009
1.949
1.991
1.949
1.957
215,365
+0.01(+0.40%)
Nov 30, 2009
1.949
1.949
1.949
1.949
9,171
+0.00(+0.00%)
Nov 25, 2009
1.949
1.949
1.949
1.949
16,815
-0.01(-0.67%)
Nov 24, 2009
1.952
1.995
1.949
1.962
17,946
-0.03(-1.64%)
Nov 23, 2009
1.991
1.995
1.991
1.995
34,547
+0.05(+2.69%)
Nov 20, 2009
1.962
1.962
1.943
1.943
3,133
-0.02(-1.00%)
Nov 19, 2009
1.966
2.014
1.949
1.962
32,873
-0.02(-1.25%)
Nov 18, 2009
1.997
2.004
1.982
1.987
6,114
+0.01(+0.60%)
Nov 17, 2009
1.980
1.980
1.976
1.976
6,114
-0.03(-1.31%)
Nov 16, 2009
2.032
2.032
1.977
2.002
40,264
-0.03(-1.29%)
Nov 13, 2009
2.061
2.115
2.028
2.028
17,075
-0.03(-1.59%)
Nov 12, 2009
2.117
2.117
2.061
2.061
4,585
-0.08(-3.67%)
Nov 11, 2009
2.139
2.139
2.139
2.139
5,977
+0.11(+5.48%)
Nov 10, 2009
2.033
2.050
2.028
2.028
12,664
-0.00(-0.13%)
Nov 06, 2009
2.031
2.031
2.031
2.031
0
-0.08(-3.60%)
Nov 05, 2009
2.160
2.161
2.100
2.106
44,805
-0.05(-2.42%)
Nov 03, 2009
2.159
2.159
2.159
2.159
0
-0.00(-0.06%)
Nov 02, 2009
2.178
2.249
2.160
2.160
48,680
+0.00(+0.06%)
Oct 30, 2009
2.160
2.171
2.159
2.159
41,120
-0.01(-0.66%)
Oct 29, 2009
2.205
2.205
2.173
2.173
18,145
-0.03(-1.42%)
Oct 28, 2009
2.165
2.249
2.161
2.205
19,834
-0.03(-1.46%)
Oct 27, 2009
2.224
2.237
2.220
2.237
81,546
+0.01(+0.59%)
Oct 26, 2009
2.174
2.239
2.160
2.224
49,329
+0.07(+3.03%)
Oct 23, 2009
2.157
2.171
2.143
2.159
23,006
+0.02(+0.73%)
Oct 22, 2009
2.159
2.171
2.122
2.143
44,323
-0.02(-0.73%)
Oct 21, 2009
2.159
2.178
2.159
2.159
11,701
+0.00(+0.00%)
Oct 20, 2009
2.177
2.177
2.159
2.159
26,384
-0.00(-0.12%)
Oct 19, 2009
2.198
2.198
2.160
2.161
12,970
-0.10(-4.23%)
Oct 16, 2009
2.257
2.257
2.257
2.257
4,631
+0.01(+0.41%)
Oct 15, 2009
2.185
2.248
2.185
2.248
9,936
-0.01(-0.41%)
Oct 14, 2009
2.257
2.257
2.257
2.257
764
+0.10(+4.42%)
Oct 13, 2009
2.135
2.210
2.135
2.161
32,881
-0.09(-4.06%)
Oct 12, 2009
2.253
2.253
2.253
2.253
764
+0.05(+2.20%)
Oct 09, 2009
2.207
2.207
2.205
2.205
3,072
-0.02(-0.88%)
Oct 08, 2009
2.224
2.224
2.224
2.224
1,528
-0.01(-0.29%)
Oct 07, 2009
2.230
2.231
2.230
2.231
5,350
+0.00(+0.00%)
Oct 06, 2009
2.245
2.249
2.224
2.231
19,933
-0.01(-0.44%)
Oct 05, 2009
2.318
2.318
2.241
2.241
2,292
+0.02(+0.74%)
Oct 01, 2009
2.224
2.224
2.224
2.224
0
-0.01(-0.58%)
Sep 30, 2009
2.250
2.309
2.237
2.237
6,878
+0.01(+0.53%)
Sep 29, 2009
2.188
2.225
2.185
2.225
6,878
-0.06(-2.80%)
Sep 25, 2009
2.257
2.290
2.290
2.290
41,273
+0.03(+1.45%)
Sep 23, 2009
2.257
2.257
2.257
2.257
6,878
-0.02(-0.86%)
Sep 22, 2009
2.283
2.303
2.270
2.276
23,694
-0.01(-0.51%)
Sep 21, 2009
2.286
2.288
2.255
2.288
14,033
-0.00(-0.06%)
Sep 18, 2009
2.290
2.290
2.290
2.290
1,757
+0.04(+1.76%)
Sep 17, 2009
2.195
2.254
2.195
2.250
7,643
+0.06(+2.56%)
Sep 16, 2009
2.194
2.194
2.190
2.194
8,606
+0.06(+2.94%)
Sep 15, 2009
2.157
2.224
2.131
2.131
103,948
-0.11(-4.74%)
Sep 14, 2009
2.248
2.248
2.237
2.237
5,472
+0.10(+4.72%)
Sep 11, 2009
2.134
2.258
2.130
2.137
5,365
-0.00(-0.06%)
Sep 10, 2009
2.193
2.201
2.037
2.138
11,892
-0.15(-6.63%)
Sep 09, 2009
2.290
2.290
2.290
2.290
3,057
+0.01(+0.46%)
Sep 08, 2009
2.224
2.279
2.191
2.279
27,515
+0.12(+5.58%)
Sep 04, 2009
2.109
2.159
2.108
2.159
13,757
+0.04(+1.85%)
Sep 03, 2009
2.157
2.157
2.106
2.119
36,726
-0.03(-1.22%)
Sep 02, 2009
2.122
2.159
2.122
2.146
19,108
+0.00(+0.00%)
Sep 01, 2009
2.223
2.169
2.142
2.146
50,399
+0.03(+1.61%)
Aug 31, 2009
2.223
2.223
2.093
2.112
24,236
-0.06(-2.83%)
Aug 28, 2009
2.173
2.173
2.173
2.173
2,124
+0.00(+0.06%)
Aug 27, 2009
2.126
2.172
2.126
2.172
5,350
+0.08(+3.75%)
Aug 26, 2009
2.077
2.093
2.076
2.093
14,216
+0.03(+1.59%)
Aug 25, 2009
2.062
2.062
2.061
2.061
3,859
+0.01(+0.32%)
Aug 24, 2009
2.093
2.093
2.054
2.054
8,407
-0.01(-0.63%)
Aug 21, 2009
2.067
2.067
2.067
2.067
764
+0.01(+0.64%)
Aug 20, 2009
2.106
2.106
2.054
2.054
18,397
-0.01(-0.44%)
Aug 19, 2009
2.108
2.158
2.058
2.063
18,343
-0.10(-4.63%)
Aug 18, 2009
2.163
2.163
2.163
2.163
1,528
+0.09(+4.32%)
Aug 14, 2009
2.067
2.100
2.061
2.074
201,569
+0.01(+0.63%)
Aug 13, 2009
2.061
2.127
2.051
2.061
29,075
+0.00(+0.06%)
Aug 12, 2009
2.049
2.059
2.041
2.059
5,732
+0.03(+1.35%)
Aug 11, 2009
2.034
2.049
2.021
2.032
79,146
-0.02(-0.77%)
Aug 10, 2009
2.095
2.126
2.048
2.048
26,904
+0.00(+0.00%)
Aug 07, 2009
2.042
2.112
2.038
2.048
136,203
+0.01(+0.32%)
Aug 06, 2009
2.100
2.100
2.041
2.041
7,643
-0.05(-2.50%)
Aug 05, 2009
2.093
2.151
2.093
2.093
44,224
-0.06(-2.85%)
Aug 04, 2009
2.134
2.155
2.113
2.155
37,880
+0.05(+2.30%)
Aug 03, 2009
2.029
2.165
2.029
2.106
22,838
-0.03(-1.35%)
Jul 31, 2009
2.144
2.144
2.028
2.135
16,050
+0.04(+2.00%)
Jul 30, 2009
2.161
2.161
2.093
2.093
7,673
+0.00(+0.00%)
Jul 29, 2009
2.095
2.095
2.093
2.093
7,864
-0.07(-3.03%)
Jul 27, 2009
2.029
2.159
2.159
2.159
9,936
+0.12(+6.11%)
Jul 24, 2009
2.054
2.054
2.034
2.034
14,522
-0.03(-1.58%)
Jul 23, 2009
2.087
2.093
2.067
2.067
38,048
+0.01(+0.64%)
Jul 21, 2009
2.054
2.054
2.054
2.054
3,057
+0.00(+0.00%)
Jul 20, 2009
2.057
2.103
2.054
2.054
8,713
+0.06(+2.95%)
Jul 17, 2009
2.025
2.025
1.995
1.995
25,536
-0.04(-2.06%)
Jul 15, 2009
2.051
2.037
2.037
2.037
13,757
+0.07(+3.80%)
Jul 14, 2009
2.036
2.048
1.962
1.962
27,454
-0.09(-4.34%)
Jul 13, 2009
2.037
2.121
2.036
2.051
25,222
-0.01(-0.45%)
Jul 10, 2009
2.061
2.061
2.061
2.061
1,528
-0.00(-0.06%)
Jul 09, 2009
2.070
2.070
2.062
2.062
3,821
-0.03(-1.43%)
Jul 08, 2009
2.139
2.139
2.092
2.092
3,821
+0.02(+0.87%)
Jul 07, 2009
2.080
2.080
2.074
2.074
2,292
-0.02(-0.94%)
Jul 06, 2009
2.130
2.130
2.067
2.093
72,382
-0.04(-1.88%)
Jul 02, 2009
2.127
2.133
2.127
2.133
4,157
-0.01(-0.69%)
Jul 01, 2009
2.146
2.148
2.146
2.148
3,821
+0.02(+1.05%)
Jun 30, 2009
2.147
2.218
2.126
2.126
4,585
-0.22(-9.22%)
Jun 29, 2009
2.347
2.348
2.342
2.342
4,303
+0.12(+5.29%)
Jun 26, 2009
2.224
2.224
2.224
2.224
4,585
-0.03(-1.51%)
Jun 25, 2009
2.229
2.358
2.097
2.258
31,345
-0.10(-4.16%)
Jun 24, 2009
2.407
2.407
2.356
2.356
18,886
-0.03(-1.32%)
Jun 23, 2009
2.409
2.433
2.388
2.388
41,189
-0.09(-3.64%)
Jun 19, 2009
2.471
2.478
2.478
2.478
16,815
+0.00(+0.00%)
Jun 18, 2009
2.475
2.478
2.407
2.478
7,643
-0.01(-0.32%)
Jun 15, 2009
2.486
2.486
2.486
2.486
0
+0.04(+1.77%)
Jun 12, 2009
2.437
2.466
2.437
2.443
3,821
-0.01(-0.43%)
Jun 11, 2009
2.486
2.486
2.409
2.453
6,878
+0.05(+2.18%)
Jun 10, 2009
2.399
2.410
2.399
2.401
2,292
-0.04(-1.50%)
Jun 09, 2009
2.394
2.486
2.394
2.437
27,515
+0.02(+0.92%)
Jun 08, 2009
2.433
2.440
2.415
2.415
109,329
-0.06(-2.33%)
Jun 05, 2009
2.394
2.473
2.394
2.473
3,752
-0.02(-1.00%)
Jun 04, 2009
2.498
2.498
2.498
2.498
1,605
+0.01(+0.47%)
Jun 02, 2009
2.486
2.486
2.486
2.486
1,528
+0.02(+0.96%)
Jun 01, 2009
2.486
2.488
2.399
2.462
6,236
-0.02(-0.95%)
May 29, 2009
2.420
2.486
2.419
2.486
36,603
+0.04(+1.44%)
May 27, 2009
2.355
2.451
2.451
2.451
18,343
+0.00(+0.05%)
May 26, 2009
2.386
2.449
2.363
2.449
3,959
+0.01(+0.54%)
May 22, 2009
2.427
2.437
2.427
2.436
9,607
+0.00(+0.11%)
May 21, 2009
2.376
2.538
2.375
2.433
33,492
-0.07(-2.87%)
May 20, 2009
2.543
2.543
2.329
2.505
13,964
+0.01(+0.31%)
May 19, 2009
2.499
2.499
2.498
2.498
194,521
-0.00(-0.05%)
May 18, 2009
2.543
2.543
2.445
2.499
7,849
+0.00(+0.05%)
May 15, 2009
2.543
2.545
2.388
2.498
19,910
+0.02(+0.90%)
May 14, 2009
2.423
2.525
2.356
2.475
40,272
-0.07(-2.72%)
May 13, 2009
2.610
2.610
2.471
2.545
47,189
+0.00(+0.00%)
May 12, 2009
2.485
2.577
2.483
2.545
48,634
+0.10(+4.12%)
May 11, 2009
2.483
2.486
2.420
2.444
69,913
+0.01(+0.54%)
May 08, 2009
2.355
2.486
2.345
2.431
53,281
+0.13(+5.87%)
May 07, 2009
2.257
2.303
2.257
2.296
48,175
+0.04(+1.92%)
May 06, 2009
2.220
2.253
2.220
2.253
28,578
+0.07(+3.18%)
May 05, 2009
2.140
2.197
2.140
2.184
19,987
+0.03(+1.21%)
May 04, 2009
2.121
2.224
2.061
2.157
111,538
+0.07(+3.58%)
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
.