Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
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%)
Jan 04, 2016 9.322 9.322 9.210 9.329 212,366 -0.12(-1.25%)
Dec 31, 2015 9.454 9.447 9.447 9.447 82,871 -0.06(-0.67%)
Dec 30, 2015 9.609 9.863 9.460 9.511 73,107 +0.04(+0.39%)
Dec 29, 2015 9.386 9.538 9.386 9.474 27,291 +0.14(+1.52%)
Dec 28, 2015 9.278 9.438 9.173 9.332 38,251 +0.02(+0.25%)
Dec 24, 2015 9.119 9.308 9.308 9.308 34,036 -0.09(-0.93%)
Dec 23, 2015 9.339 9.447 9.339 9.396 43,945 +0.05(+0.51%)
Dec 22, 2015 9.349 9.362 9.163 9.349 76,567 +0.03(+0.29%)
Dec 21, 2015 9.268 9.322 9.021 9.322 119,299 +0.03(+0.36%)
Dec 18, 2015 9.160 9.319 9.102 9.288 476,353 +0.07(+0.81%)
Dec 17, 2015 9.244 9.460 9.058 9.214 65,944 -0.06(-0.66%)
Dec 16, 2015 9.119 9.278 8.984 9.275 67,918 +0.19(+2.12%)
Dec 15, 2015 8.913 9.123 8.913 9.082 40,698 +0.24(+2.71%)
Dec 14, 2015 8.758 8.930 8.677 8.842 71,905 +0.08(+0.96%)
Dec 11, 2015 8.822 9.045 8.717 8.758 81,764 -0.21(-2.34%)
Dec 10, 2015 9.052 9.116 8.954 8.967 52,848 -0.08(-0.93%)
Dec 09, 2015 9.146 9.292 9.048 9.052 72,219 -0.22(-2.40%)
Dec 08, 2015 9.278 9.469 9.210 9.275 46,529 -0.03(-0.33%)
Dec 07, 2015 9.420 9.504 9.281 9.305 65,216 -0.15(-1.57%)
Dec 04, 2015 9.254 9.487 9.251 9.454 52,821 +0.20(+2.12%)
Dec 03, 2015 9.133 9.362 9.133 9.258 113,877 +0.11(+1.26%)
Dec 02, 2015 9.329 9.334 9.123 9.143 108,413 -0.20(-2.13%)
Dec 01, 2015 9.359 9.383 9.302 9.342 53,271 +0.04(+0.44%)
Nov 30, 2015 9.369 9.406 9.271 9.302 77,490 -0.07(-0.76%)
Nov 27, 2015 9.302 9.376 9.271 9.373 22,064 +0.04(+0.43%)
Nov 25, 2015 9.264 9.332 9.332 9.332 28,117 +0.10(+1.14%)
Nov 24, 2015 9.139 9.258 9.085 9.227 46,091 +0.05(+0.59%)
Nov 23, 2015 9.183 9.217 9.011 9.173 80,003 +0.02(+0.22%)
Nov 20, 2015 9.153 9.204 9.129 9.153 72,325 +0.06(+0.67%)
Nov 19, 2015 9.096 9.286 9.014 9.092 124,721 +0.05(+0.60%)
Nov 18, 2015 9.261 9.325 9.001 9.038 116,564 -0.20(-2.19%)
Nov 17, 2015 9.156 9.335 9.129 9.241 159,346 +0.08(+0.92%)
Nov 16, 2015 9.048 9.187 8.994 9.156 80,154 +0.07(+0.74%)
Nov 13, 2015 8.927 9.170 8.842 9.089 94,923 +0.10(+1.17%)
Nov 12, 2015 8.967 9.187 8.954 8.984 66,149 -0.05(-0.60%)
Nov 11, 2015 9.004 9.187 8.991 9.038 62,236 +0.06(+0.68%)
Nov 10, 2015 9.102 9.109 8.913 8.977 116,910 +0.02(+0.26%)
Nov 09, 2015 9.112 9.173 8.920 8.954 148,582 -0.21(-2.32%)
Nov 06, 2015 9.099 9.180 8.683 9.166 154,241 +0.05(+0.52%)
Nov 05, 2015 9.109 9.136 8.954 9.119 68,741 -0.02(-0.18%)
Nov 04, 2015 9.258 9.258 9.021 9.136 77,813 -0.01(-0.15%)
Nov 03, 2015 9.139 9.379 9.004 9.150 108,025 -0.01(-0.11%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.