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 )

11.82 +0.16 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2014 7.161 7.307 7.161 7.236 64,709 +0.08(+1.18%)
Mar 28, 2014 7.122 7.231 7.112 7.151 48,919 +0.04(+0.55%)
Mar 27, 2014 7.177 7.193 7.098 7.112 47,099 -0.03(-0.45%)
Mar 26, 2014 7.284 7.301 7.145 7.145 45,874 -0.09(-1.21%)
Mar 25, 2014 7.226 7.437 7.226 7.232 24,689 +0.03(+0.41%)
Mar 24, 2014 7.275 7.275 7.148 7.203 30,715 -0.08(-1.11%)
Mar 21, 2014 7.177 7.372 7.145 7.284 139,328 +0.13(+1.82%)
Mar 20, 2014 7.041 7.161 7.041 7.154 73,220 +0.11(+1.57%)
Mar 19, 2014 7.226 7.265 6.966 7.044 145,483 -0.17(-2.30%)
Mar 18, 2014 7.151 7.268 7.128 7.210 33,551 +0.05(+0.73%)
Mar 17, 2014 7.112 7.206 7.112 7.158 14,367 +0.02(+0.23%)
Mar 14, 2014 7.145 7.174 7.128 7.141 28,735 +0.00(+0.05%)
Mar 13, 2014 7.002 7.151 7.002 7.138 63,481 +0.14(+2.00%)
Mar 12, 2014 7.041 7.128 6.917 6.999 88,142 -0.05(-0.74%)
Mar 11, 2014 7.213 7.291 7.002 7.050 153,767 -0.25(-3.38%)
Mar 10, 2014 7.294 7.340 7.219 7.297 56,044 +0.01(+0.13%)
Mar 07, 2014 7.330 7.362 7.229 7.288 19,057 +0.01(+0.18%)
Mar 06, 2014 7.226 7.275 7.226 7.275 15,747 +0.04(+0.58%)
Mar 05, 2014 7.414 7.414 7.210 7.232 49,646 -0.22(-2.92%)
Mar 04, 2014 7.119 7.531 7.119 7.450 109,084 +0.40(+5.67%)
Mar 03, 2014 6.908 7.080 6.908 7.050 49,670 -0.01(-0.14%)
Feb 28, 2014 7.119 7.174 6.982 7.060 76,253 -0.03(-0.41%)
Feb 27, 2014 7.005 7.089 7.005 7.089 38,721 -0.00(-0.05%)
Feb 26, 2014 7.067 7.210 7.015 7.093 24,165 +0.06(+0.78%)
Feb 25, 2014 7.119 7.119 7.008 7.037 17,012 -0.11(-1.50%)
Feb 24, 2014 7.239 7.294 7.080 7.145 39,447 -0.03(-0.36%)
Feb 21, 2014 7.154 7.381 7.076 7.171 103,501 +0.06(+0.82%)
Feb 20, 2014 7.177 7.177 6.989 7.112 55,170 -0.03(-0.45%)
Feb 19, 2014 6.956 7.216 6.849 7.145 59,585 +0.13(+1.90%)
Feb 18, 2014 6.787 7.012 6.706 7.012 58,923 +0.27(+4.00%)
Feb 14, 2014 6.719 6.742 6.742 6.742 108,388 +0.03(+0.39%)
Feb 13, 2014 6.576 6.798 6.576 6.716 22,327 +0.13(+1.97%)
Feb 12, 2014 6.625 6.645 6.576 6.586 31,485 -0.01(-0.15%)
Feb 11, 2014 6.560 6.664 6.560 6.596 35,940 +0.01(+0.20%)
Feb 10, 2014 6.664 6.690 6.560 6.583 45,532 -0.11(-1.60%)
Feb 07, 2014 6.697 6.810 6.609 6.690 56,454 -0.02(-0.34%)
Feb 06, 2014 6.690 6.774 6.612 6.713 59,176 +0.02(+0.29%)
Feb 05, 2014 6.690 7.112 6.638 6.693 102,704 -0.05(-0.67%)
Feb 04, 2014 6.943 7.078 6.554 6.739 108,868 -0.19(-2.67%)
Feb 03, 2014 6.947 7.463 6.820 6.924 88,367 -0.31(-4.22%)
Jan 31, 2014 7.197 7.388 7.174 7.229 125,432 -0.09(-1.24%)
Jan 30, 2014 7.369 7.408 7.246 7.320 44,503 +0.01(+0.09%)
Jan 29, 2014 6.960 7.466 6.960 7.314 53,261 -0.16(-2.13%)
Jan 28, 2014 7.340 7.482 7.307 7.473 106,738 +0.07(+1.01%)
Jan 27, 2014 7.197 7.440 6.956 7.398 109,207 +0.06(+0.80%)
Jan 24, 2014 7.356 7.382 7.146 7.340 138,447 -0.02(-0.22%)
Jan 23, 2014 7.577 7.710 7.249 7.356 222,864 -0.34(-4.43%)
Jan 22, 2014 7.694 7.758 7.612 7.697 67,296 +0.02(+0.30%)
Jan 21, 2014 7.583 7.697 7.518 7.674 59,989 +0.10(+1.37%)
Jan 17, 2014 7.658 7.570 7.570 7.570 72,361 -0.06(-0.81%)
Jan 16, 2014 7.661 7.684 7.632 7.632 25,837 -0.05(-0.59%)
Jan 15, 2014 7.625 7.755 7.625 7.677 25,243 +0.05(+0.68%)
Jan 14, 2014 7.642 7.707 7.518 7.625 82,516 +0.03(+0.34%)
Jan 13, 2014 7.642 7.779 7.479 7.599 56,035 -0.15(-1.93%)
Jan 10, 2014 7.885 7.944 7.661 7.749 35,722 -0.13(-1.65%)
Jan 09, 2014 7.924 7.924 7.823 7.879 55,878 +0.00(+0.04%)
Jan 08, 2014 8.106 8.106 7.814 7.875 64,057 -0.08(-1.02%)
Jan 07, 2014 7.914 8.031 7.830 7.957 64,167 +0.07(+0.95%)
Jan 06, 2014 8.027 8.038 7.823 7.882 28,254 -0.21(-2.57%)
Jan 03, 2014 8.103 8.187 8.051 8.090 30,582 +0.03(+0.32%)
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.