Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Bancorp (NQ: HBNC )

12.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.462 8.537 8.341 8.397 53,435 -0.08(-1.00%)
Mar 30, 2016 8.526 8.554 8.431 8.482 106,411 -0.04(-0.44%)
Mar 29, 2016 8.418 8.554 8.363 8.520 87,909 +0.10(+1.21%)
Mar 28, 2016 8.377 8.499 8.355 8.418 76,081 -0.01(-0.08%)
Mar 24, 2016 8.452 8.425 8.425 8.425 62,407 -0.02(-0.28%)
Mar 23, 2016 8.479 8.479 8.391 8.448 147,900 -0.02(-0.28%)
Mar 22, 2016 8.520 8.537 8.431 8.472 124,533 -0.05(-0.64%)
Mar 21, 2016 8.404 8.551 8.380 8.526 165,207 +0.18(+2.20%)
Mar 18, 2016 8.238 8.401 8.109 8.343 226,278 +0.16(+1.99%)
Mar 17, 2016 7.912 8.204 7.912 8.180 131,306 +0.22(+2.73%)
Mar 16, 2016 7.956 7.966 7.922 7.963 111,439 +0.03(+0.34%)
Mar 15, 2016 7.915 8.010 7.912 7.935 191,509 +0.03(+0.34%)
Mar 14, 2016 7.864 7.960 7.864 7.908 138,727 +0.06(+0.74%)
Mar 11, 2016 8.048 8.268 7.735 7.850 283,717 -0.26(-3.26%)
Mar 10, 2016 8.224 8.251 8.105 8.115 25,110 -0.11(-1.32%)
Mar 09, 2016 8.068 8.238 8.037 8.224 158,827 +0.12(+1.42%)
Mar 08, 2016 8.136 8.272 8.102 8.109 91,062 -0.05(-0.58%)
Mar 07, 2016 8.102 8.353 8.102 8.156 62,575 +0.03(+0.42%)
Mar 04, 2016 8.109 8.220 8.065 8.122 35,663 -0.02(-0.21%)
Mar 03, 2016 8.255 8.272 8.044 8.139 86,102 -0.01(-0.17%)
Mar 02, 2016 8.299 8.326 8.075 8.153 110,043 -0.11(-1.32%)
Mar 01, 2016 8.238 8.377 8.197 8.262 78,383 +0.04(+0.50%)
Feb 29, 2016 8.363 8.499 8.156 8.221 83,558 -0.15(-1.83%)
Feb 26, 2016 8.482 8.533 8.346 8.374 47,915 -0.06(-0.68%)
Feb 25, 2016 8.228 8.489 8.228 8.431 30,833 +0.20(+2.48%)
Feb 24, 2016 8.156 8.251 8.112 8.228 79,469 +0.02(+0.21%)
Feb 23, 2016 8.200 8.329 8.200 8.211 66,838 -0.01(-0.08%)
Feb 22, 2016 8.122 8.401 8.114 8.217 101,165 +0.19(+2.41%)
Feb 19, 2016 8.014 8.251 8.014 8.024 40,250 +0.02(+0.21%)
Feb 18, 2016 8.126 8.146 8.007 8.007 36,308 -0.13(-1.63%)
Feb 17, 2016 8.231 8.268 8.085 8.139 48,333 -0.07(-0.91%)
Feb 16, 2016 8.350 8.419 8.204 8.214 42,769 -0.04(-0.49%)
Feb 12, 2016 8.238 8.255 8.255 8.255 24,138 +0.03(+0.37%)
Feb 11, 2016 8.143 8.299 8.143 8.224 40,862 +0.02(+0.25%)
Feb 10, 2016 8.323 8.323 8.180 8.204 59,040 -0.04(-0.45%)
Feb 09, 2016 8.217 8.445 8.153 8.241 38,904 -0.02(-0.25%)
Feb 08, 2016 8.153 8.326 8.075 8.262 73,370 +0.16(+1.93%)
Feb 05, 2016 8.153 8.180 7.445 8.105 131,156 -0.04(-0.54%)
Feb 04, 2016 8.153 8.204 8.102 8.149 64,833 +0.00(+0.00%)
Feb 03, 2016 8.360 8.360 7.901 8.149 127,211 -0.19(-2.28%)
Feb 02, 2016 8.442 8.496 8.296 8.340 70,373 -0.14(-1.68%)
Feb 01, 2016 8.625 8.703 8.465 8.482 135,710 -0.24(-2.73%)
Jan 29, 2016 8.442 8.717 8.394 8.720 204,591 +0.29(+3.42%)
Jan 28, 2016 8.418 8.464 8.374 8.431 121,512 +0.08(+1.02%)
Jan 27, 2016 8.489 8.510 8.290 8.346 158,097 -0.16(-1.92%)
Jan 26, 2016 8.724 8.751 8.387 8.510 69,010 -0.29(-3.24%)
Jan 25, 2016 8.832 8.917 8.618 8.795 110,676 -0.04(-0.46%)
Jan 22, 2016 8.968 8.968 8.713 8.836 85,015 +0.02(+0.23%)
Jan 21, 2016 8.883 9.420 8.785 8.815 86,688 -0.01(-0.15%)
Jan 20, 2016 8.849 8.934 8.757 8.829 162,593 -0.11(-1.22%)
Jan 19, 2016 8.995 9.009 8.832 8.938 87,008 +0.03(+0.31%)
Jan 15, 2016 8.951 8.910 8.910 8.910 78,598 -0.20(-2.16%)
Jan 14, 2016 9.111 9.269 9.104 9.107 141,963 -0.04(-0.41%)
Jan 13, 2016 9.366 9.410 9.087 9.145 148,162 -0.20(-2.18%)
Jan 12, 2016 9.467 9.501 9.291 9.349 116,546 -0.05(-0.58%)
Jan 11, 2016 9.291 9.495 9.223 9.403 108,695 +0.17(+1.88%)
Jan 08, 2016 9.243 9.403 9.145 9.230 251,253 +0.02(+0.18%)
Jan 07, 2016 9.308 9.471 9.213 9.213 185,086 -0.22(-2.34%)
Jan 06, 2016 9.243 9.474 9.243 9.433 95,310 +0.01(+0.14%)
Jan 05, 2016 9.342 9.433 9.285 9.420 100,401 +0.09(+0.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.