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 (%)
Dec 31, 2003 3.604 3.604 3.604 3.604 8,407 -0.17(-4.54%)
Dec 30, 2003 3.565 3.776 3.565 3.776 16,050 +0.09(+2.52%)
Dec 29, 2003 3.727 3.729 3.683 3.683 9,913 -0.05(-1.23%)
Dec 26, 2003 3.729 3.729 3.729 3.729 0 +0.00(+0.00%)
Dec 24, 2003 3.729 3.729 3.729 3.729 3,821 -0.02(-0.52%)
Dec 23, 2003 3.748 3.748 3.748 3.748 3,821 +0.00(+0.00%)
Dec 22, 2003 3.748 3.748 3.748 3.748 0 +0.00(+0.00%)
Dec 19, 2003 3.663 3.748 3.663 3.748 153,217 +0.08(+2.28%)
Dec 18, 2003 3.748 3.748 3.663 3.665 40,127 -0.08(-2.06%)
Dec 17, 2003 3.742 3.742 3.742 3.742 0 +0.00(+0.00%)
Dec 16, 2003 3.748 3.748 3.742 3.742 4,012 -0.01(-0.17%)
Dec 15, 2003 3.663 3.748 3.663 3.748 10,906 +0.06(+1.60%)
Dec 12, 2003 3.781 3.781 3.690 3.690 13,031 -0.05(-1.40%)
Dec 11, 2003 3.741 3.742 3.741 3.742 75,668 +0.02(+0.53%)
Dec 10, 2003 3.742 3.742 3.722 3.722 2,369 -0.02(-0.45%)
Dec 09, 2003 3.690 3.739 3.690 3.739 1,620 +0.00(+0.00%)
Dec 08, 2003 3.690 3.742 3.690 3.739 7,780 +0.05(+1.31%)
Dec 05, 2003 3.726 3.691 3.691 3.691 2,308 -0.04(-0.94%)
Dec 04, 2003 3.726 3.726 3.726 3.726 1,528 +0.01(+0.35%)
Dec 03, 2003 3.713 3.713 3.713 3.713 0 +0.00(+0.00%)
Dec 02, 2003 3.678 3.746 3.678 3.713 3,057 -0.05(-1.25%)
Dec 01, 2003 3.760 3.760 3.734 3.760 12,038 +0.08(+2.28%)
Nov 28, 2003 3.676 3.676 3.676 3.676 1,696 +0.01(+0.36%)
Nov 26, 2003 3.676 3.690 3.663 3.663 22,165 +0.00(+0.00%)
Nov 25, 2003 3.663 3.663 3.663 3.663 11,464 +0.00(+0.00%)
Nov 24, 2003 3.729 3.729 3.663 3.663 10,715 -0.12(-3.11%)
Nov 21, 2003 3.781 3.781 3.781 3.781 0 +0.00(+0.00%)
Nov 20, 2003 3.755 3.781 3.755 3.781 6,878 +0.07(+1.94%)
Nov 19, 2003 3.793 3.793 3.690 3.709 15,286 +0.05(+1.25%)
Nov 18, 2003 3.792 3.794 3.663 3.663 118,088 +1.22(+50.01%)
Nov 17, 2003 2.443 2.471 2.442 2.442 24,993 -0.06(-2.33%)
Nov 14, 2003 2.495 2.500 2.478 2.500 33,248 +0.04(+1.53%)
Nov 13, 2003 2.497 2.497 2.463 2.463 5,732 -0.01(-0.35%)
Nov 12, 2003 2.497 2.497 2.471 2.471 17,197 +0.00(+0.00%)
Nov 11, 2003 2.471 2.471 2.471 2.471 1,146 +0.00(+0.00%)
Nov 10, 2003 2.471 2.471 2.471 2.471 2,292 +0.00(+0.00%)
Nov 07, 2003 2.489 2.500 2.471 2.471 26,369 -0.03(-1.16%)
Nov 06, 2003 2.460 2.500 2.442 2.500 19,490 +0.06(+2.38%)
Nov 05, 2003 2.442 2.442 2.442 2.442 2,292 -0.02(-0.99%)
Nov 04, 2003 2.422 2.468 2.422 2.467 235,031 -0.03(-1.35%)
Nov 03, 2003 2.500 2.500 2.500 2.500 3,439 +0.01(+0.23%)
Oct 31, 2003 2.495 2.495 2.445 2.495 3,439 -0.01(-0.23%)
Oct 30, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 29, 2003 2.500 2.500 2.500 2.500 8,025 +0.00(+0.00%)
Oct 28, 2003 2.370 2.527 2.370 2.500 61,910 +0.15(+6.44%)
Oct 27, 2003 2.349 2.349 2.327 2.349 8,025 +0.02(+1.00%)
Oct 24, 2003 2.326 2.343 2.326 2.326 14,904 +0.01(+0.63%)
Oct 23, 2003 2.326 2.326 2.311 2.311 11,464 -0.01(-0.60%)
Oct 22, 2003 2.325 2.327 2.311 2.325 22,929 +0.03(+1.29%)
Oct 21, 2003 2.146 2.317 2.137 2.296 155,923 +0.09(+4.17%)
Oct 20, 2003 2.224 2.224 2.204 2.204 20,636 -0.02(-0.91%)
Oct 17, 2003 2.210 2.224 2.181 2.224 55,031 +0.03(+1.29%)
Oct 16, 2003 2.196 2.196 2.196 2.196 0 +0.00(+0.00%)
Oct 15, 2003 2.196 2.196 2.196 2.196 2,292 +0.00(+0.16%)
Oct 14, 2003 2.195 2.201 2.192 2.192 11,464 -0.00(-0.08%)
Oct 13, 2003 2.195 2.201 2.194 2.194 4,585 +0.05(+2.30%)
Oct 10, 2003 2.135 2.194 2.135 2.145 85,987 -0.04(-1.65%)
Oct 09, 2003 2.151 2.182 2.093 2.181 27,515 +0.11(+5.28%)
Oct 08, 2003 2.119 2.146 2.071 2.071 24,076 +0.00(+0.03%)
Oct 07, 2003 2.119 2.119 2.064 2.071 74,522 -0.05(-2.27%)
Oct 06, 2003 2.119 2.119 2.119 2.119 9,171 +0.01(+0.55%)
Oct 03, 2003 2.136 2.137 2.050 2.107 72,229 -0.03(-1.36%)
Oct 02, 2003 2.086 2.136 2.086 2.136 58,471 +0.09(+4.17%)
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.