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 )

15.77 -0.80 (-4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 3.768 3.768 3.718 3.718 2,131 +0.01(+0.24%)
Nov 29, 2010 3.782 3.782 3.709 3.709 4,592 -0.04(-1.01%)
Nov 26, 2010 3.781 3.781 3.746 3.747 4,468 +0.07(+2.02%)
Nov 24, 2010 3.698 3.673 3.673 3.673 2,062 -0.02(-0.59%)
Nov 23, 2010 3.692 3.695 3.692 3.695 26,123 +0.05(+1.40%)
Nov 22, 2010 3.616 3.650 3.613 3.644 4,124 -0.01(-0.28%)
Nov 18, 2010 3.654 3.654 3.654 3.654 0 +0.04(+1.17%)
Nov 17, 2010 3.695 3.695 3.612 3.612 17,557 -0.05(-1.43%)
Nov 16, 2010 3.704 3.704 3.638 3.664 2,749 -0.01(-0.36%)
Nov 15, 2010 3.765 3.765 3.677 3.677 19,942 +0.05(+1.40%)
Nov 12, 2010 3.626 3.626 3.626 3.626 694 -0.01(-0.28%)
Nov 11, 2010 3.637 3.637 3.637 3.637 2,749 +0.00(+0.00%)
Nov 09, 2010 3.637 3.637 3.637 3.637 15,123 -0.04(-0.99%)
Nov 08, 2010 3.666 3.704 3.666 3.673 22,761 +0.04(+1.04%)
Nov 05, 2010 3.535 3.635 3.528 3.635 6,874 +0.03(+0.77%)
Nov 04, 2010 3.673 3.673 3.526 3.608 8,249 -0.07(-1.78%)
Nov 03, 2010 3.673 3.673 3.673 3.673 687 +0.00(+0.00%)
Nov 02, 2010 3.673 3.673 3.666 3.673 7,616 +0.01(+0.16%)
Nov 01, 2010 3.673 3.673 3.637 3.667 68,779 -0.01(-0.16%)
Oct 29, 2010 3.637 3.673 3.520 3.673 10,311 +0.04(+1.00%)
Oct 28, 2010 3.583 3.637 3.583 3.637 2,069 +0.03(+0.77%)
Oct 27, 2010 3.637 3.666 3.609 3.609 41,302 +0.01(+0.36%)
Oct 25, 2010 3.520 3.634 3.520 3.596 6,187 +0.07(+2.04%)
Oct 22, 2010 3.608 3.608 3.524 3.524 11,913 -0.09(-2.44%)
Oct 21, 2010 3.542 3.612 3.469 3.612 13,852 +0.14(+4.11%)
Oct 20, 2010 3.309 3.491 3.309 3.469 55,388 +0.16(+4.84%)
Oct 19, 2010 3.309 3.311 3.309 3.309 5,444 +0.00(+0.00%)
Oct 18, 2010 3.309 3.309 3.309 3.309 4,124 -0.03(-0.87%)
Oct 15, 2010 3.266 3.379 3.237 3.338 15,110 +0.09(+2.91%)
Oct 14, 2010 3.244 3.244 3.244 3.244 8,936 -0.13(-3.88%)
Oct 13, 2010 3.274 3.375 3.251 3.375 39,260 +0.07(+2.11%)
Oct 12, 2010 3.258 3.305 3.254 3.305 5,499 +0.10(+3.04%)
Oct 08, 2010 3.207 3.207 3.207 3.207 2,749 -0.01(-0.32%)
Oct 07, 2010 3.200 3.235 3.193 3.218 10,298 -0.05(-1.56%)
Oct 06, 2010 3.257 3.295 3.213 3.269 17,138 +0.00(+0.09%)
Oct 05, 2010 3.193 3.266 3.189 3.266 7,561 +0.08(+2.51%)
Oct 04, 2010 3.186 3.186 3.186 3.186 11,212 +0.00(+0.07%)
Oct 01, 2010 3.206 3.226 3.180 3.183 5,121 -0.05(-1.64%)
Sep 30, 2010 3.219 3.309 3.219 3.237 4,812 +0.06(+1.83%)
Sep 29, 2010 3.251 3.251 3.178 3.178 70,429 -0.06(-1.91%)
Sep 28, 2010 3.240 3.240 3.240 3.240 6,884 -0.00(-0.04%)
Sep 27, 2010 3.226 3.292 3.226 3.242 9,638 -0.01(-0.36%)
Sep 24, 2010 3.217 3.253 3.204 3.253 4,819 +0.02(+0.67%)
Sep 23, 2010 3.236 3.236 3.203 3.232 6,884 -0.02(-0.67%)
Sep 22, 2010 3.243 3.253 3.243 3.253 7,986 +0.05(+1.43%)
Sep 21, 2010 3.208 3.208 3.208 3.208 1,376 -0.04(-1.19%)
Sep 20, 2010 3.259 3.259 3.206 3.246 5,507 -0.02(-0.67%)
Sep 17, 2010 3.239 3.268 3.197 3.268 16,592 +0.04(+1.12%)
Sep 15, 2010 3.195 3.232 3.195 3.232 9,983 -0.01(-0.22%)
Sep 13, 2010 3.197 3.239 3.239 3.239 55,767 +0.03(+0.91%)
Sep 10, 2010 3.216 3.217 3.210 3.210 3,029 +0.02(+0.50%)
Sep 09, 2010 3.232 3.232 3.175 3.194 20,090 +0.03(+1.10%)
Sep 08, 2010 3.137 3.164 3.088 3.159 12,502 -0.04(-1.36%)
Sep 07, 2010 3.204 3.206 3.203 3.203 24,097 +0.00(+0.00%)
Sep 03, 2010 3.207 3.207 3.203 3.203 22,761 -0.03(-0.90%)
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.