Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Horizon Bancorp (NQ: HBNC )

12.74 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 2.968 3.016 2.938 2.957 13,598 -0.01(-0.40%)
May 27, 2010 2.949 2.982 2.938 2.968 23,702 +0.00(+0.00%)
May 26, 2010 2.902 2.989 2.902 2.968 31,540 +0.08(+2.79%)
May 25, 2010 2.777 2.888 2.777 2.888 11,369 -0.02(-0.68%)
May 24, 2010 2.931 2.962 2.908 2.908 14,841 -0.05(-1.78%)
May 21, 2010 2.937 2.960 2.937 2.960 54,863 +0.01(+0.34%)
May 20, 2010 2.920 2.968 2.917 2.951 56,682 -0.02(-0.64%)
May 19, 2010 2.975 3.021 2.955 2.970 109,423 -0.01(-0.18%)
May 18, 2010 2.988 2.996 2.975 2.975 12,885 +0.01(+0.22%)
May 17, 2010 2.975 2.975 2.968 2.968 14,977 -0.02(-0.79%)
May 14, 2010 2.974 3.062 2.970 2.992 28,894 +0.05(+1.75%)
May 13, 2010 2.922 2.966 2.922 2.941 28,614 -0.00(-0.07%)
May 12, 2010 2.957 3.021 2.935 2.943 9,853 -0.02(-0.78%)
May 11, 2010 3.001 3.054 2.920 2.966 6,821 -0.04(-1.46%)
May 10, 2010 2.997 3.020 2.904 3.010 66,976 +0.13(+4.59%)
May 07, 2010 2.810 2.877 2.784 2.877 4,851 -0.10(-3.50%)
May 06, 2010 2.935 2.982 2.935 2.982 32,631 -0.03(-0.86%)
May 05, 2010 2.964 3.021 2.871 3.007 65,308 +0.01(+0.24%)
May 04, 2010 2.817 3.066 2.817 3.000 36,952 +0.06(+1.88%)
May 03, 2010 2.790 2.963 2.785 2.945 31,070 +0.04(+1.45%)
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%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.