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 )

12.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 29, 2011 3.663 3.663 3.663 3.663 7,371 -0.01(-0.18%)
Apr 28, 2011 3.663 3.690 3.663 3.670 12,007 -0.01(-0.18%)
Apr 27, 2011 3.663 3.676 3.663 3.676 13,069 -0.02(-0.55%)
Apr 26, 2011 3.663 3.697 3.663 3.697 23,838 +0.03(+0.93%)
Apr 25, 2011 3.666 3.731 3.663 3.663 6,014 +0.00(+0.00%)
Apr 21, 2011 3.731 3.731 3.663 3.663 2,012 -0.06(-1.53%)
Apr 20, 2011 3.663 3.720 3.663 3.720 8,152 +0.05(+1.33%)
Apr 19, 2011 3.670 3.671 3.670 3.671 5,137 +0.00(+0.04%)
Apr 18, 2011 3.668 3.678 3.668 3.670 11,793 -0.10(-2.56%)
Apr 15, 2011 3.797 3.797 3.763 3.766 5,712 +0.03(+0.73%)
Apr 14, 2011 3.786 3.793 3.739 3.739 2,948 +0.07(+2.01%)
Apr 13, 2011 3.704 3.704 3.665 3.665 11,292 -0.02(-0.67%)
Apr 12, 2011 3.690 3.693 3.690 3.690 3,317 -0.01(-0.35%)
Apr 11, 2011 3.705 3.705 3.703 3.703 2,860 +0.02(+0.46%)
Apr 08, 2011 3.651 3.686 3.649 3.686 2,948 +0.02(+0.63%)
Apr 07, 2011 3.676 3.676 3.649 3.663 208,264 +0.01(+0.15%)
Apr 06, 2011 3.663 3.663 3.629 3.658 89,677 -0.04(-0.96%)
Apr 05, 2011 3.611 3.693 3.611 3.693 3,685 +0.10(+2.68%)
Apr 04, 2011 3.520 3.687 3.506 3.596 19,017 -0.11(-2.90%)
Mar 31, 2011 3.704 3.704 3.704 3.704 0 -0.10(-2.60%)
Mar 30, 2011 3.731 3.803 3.731 3.803 3,685 +0.05(+1.45%)
Mar 29, 2011 3.708 3.775 3.708 3.748 6,029 +0.04(+1.16%)
Mar 28, 2011 3.665 3.775 3.654 3.705 9,270 -0.10(-2.73%)
Mar 25, 2011 3.897 3.899 3.774 3.809 11,124 -0.09(-2.22%)
Mar 24, 2011 3.748 3.897 3.685 3.895 47,465 +0.22(+5.86%)
Mar 23, 2011 3.914 3.914 3.680 3.680 28,857 -0.25(-6.32%)
Mar 22, 2011 3.933 3.934 3.646 3.928 11,562 +0.29(+7.89%)
Mar 18, 2011 3.641 3.641 3.641 3.641 0 -0.23(-5.92%)
Mar 16, 2011 3.870 3.870 3.870 3.870 0 -0.04(-0.98%)
Mar 15, 2011 3.910 3.910 3.866 3.908 13,030 +0.03(+0.81%)
Mar 14, 2011 3.934 3.937 3.877 3.877 3,226 -0.03(-0.86%)
Mar 11, 2011 3.937 3.937 3.910 3.910 3,085 +0.01(+0.17%)
Mar 09, 2011 3.903 3.903 3.903 3.903 741 +0.00(+0.00%)
Mar 04, 2011 3.903 3.903 3.903 3.903 0 +0.01(+0.17%)
Mar 03, 2011 3.899 3.899 3.897 3.897 11,028 -0.00(-0.07%)
Mar 02, 2011 3.899 3.899 3.897 3.899 2,224 +0.00(+0.03%)
Mar 01, 2011 3.897 3.899 3.897 3.898 2,818 -0.01(-0.14%)
Feb 28, 2011 3.910 3.910 3.903 3.903 2,269 -0.03(-0.83%)
Feb 25, 2011 3.934 3.937 3.934 3.936 2,224 +0.03(+0.69%)
Feb 24, 2011 3.906 3.909 3.906 3.909 4,286 -0.00(-0.03%)
Feb 23, 2011 3.910 3.910 3.910 3.910 741 -0.02(-0.55%)
Feb 22, 2011 3.921 3.932 3.921 3.932 15,574 +0.02(+0.50%)
Feb 18, 2011 3.905 3.930 3.905 3.912 38,854 +0.01(+0.30%)
Feb 17, 2011 3.894 3.901 3.894 3.901 9,181 -0.01(-0.24%)
Feb 16, 2011 3.894 3.910 3.894 3.910 4,813 +0.02(+0.42%)
Feb 14, 2011 3.886 3.894 3.894 3.894 13,349 +0.01(+0.31%)
Feb 11, 2011 3.859 3.882 3.859 3.882 3,708 +0.03(+0.66%)
Feb 10, 2011 3.809 3.859 3.809 3.856 64,211 +0.08(+2.14%)
Feb 09, 2011 3.841 3.843 3.775 3.775 103,096 +0.03(+0.90%)
Feb 08, 2011 3.775 3.775 3.742 3.742 7,787 -0.01(-0.18%)
Feb 07, 2011 3.694 3.748 3.694 3.748 3,730 +0.07(+1.98%)
Feb 04, 2011 3.676 3.676 3.676 3.676 741 +0.00(+0.04%)
Feb 03, 2011 3.701 3.701 3.674 3.674 12,978 -0.02(-0.47%)
Feb 02, 2011 3.692 3.701 3.692 3.692 4,294 +0.00(+0.00%)
Feb 01, 2011 3.593 3.701 3.593 3.692 15,107 +0.02(+0.66%)
Jan 31, 2011 3.669 3.669 3.667 3.668 8,380 -0.04(-1.09%)
Jan 28, 2011 3.608 3.750 3.608 3.708 13,668 +0.00(+0.00%)
Jan 27, 2011 3.627 3.708 3.624 3.708 37,208 +0.10(+2.80%)
Jan 26, 2011 3.641 3.641 3.607 3.607 4,449 +0.01(+0.17%)
Jan 25, 2011 3.638 3.641 3.601 3.601 27,626 -0.01(-0.17%)
Jan 24, 2011 3.587 3.620 3.587 3.607 75,648 +0.02(+0.49%)
Jan 21, 2011 3.588 3.589 3.556 3.589 66,896 +0.03(+0.76%)
Jan 20, 2011 3.562 3.562 3.562 3.562 2,224 +0.00(+0.08%)
Jan 19, 2011 3.573 3.573 3.560 3.560 4,991 -0.05(-1.27%)
Jan 18, 2011 3.614 3.614 3.605 3.605 6,889 -0.01(-0.28%)
Jan 14, 2011 3.618 3.618 3.578 3.616 3,003 -0.00(-0.02%)
Jan 13, 2011 3.573 3.616 3.535 3.616 8,373 +0.08(+2.37%)
Jan 12, 2011 3.539 3.539 3.533 3.533 11,621 -0.01(-0.19%)
Jan 11, 2011 3.539 3.539 3.539 3.539 11,406 +0.00(+0.00%)
Jan 10, 2011 3.539 3.539 3.539 3.539 793 +0.00(+0.00%)
Jan 07, 2011 3.533 3.541 3.533 3.539 6,674 -0.03(-0.94%)
Jan 06, 2011 3.579 3.599 3.570 3.573 8,032 +0.04(+1.15%)
Jan 05, 2011 3.597 3.597 3.533 3.533 11,577 -0.02(-0.53%)
Jan 04, 2011 3.549 3.554 3.533 3.551 9,656 +0.00(+0.11%)
Jan 03, 2011 3.514 3.620 3.512 3.547 9,997 -0.04(-1.09%)
Dec 30, 2010 3.607 3.587 3.587 3.587 67,490 +0.01(+0.30%)
Dec 29, 2010 3.524 3.584 3.524 3.576 10,449 -0.00(-0.04%)
Dec 28, 2010 3.564 3.584 3.564 3.577 12,688 -0.01(-0.19%)
Dec 27, 2010 3.585 3.588 3.524 3.584 27,594 -0.03(-0.89%)
Dec 23, 2010 3.494 3.616 3.491 3.616 7,538 +0.07(+1.85%)
Dec 22, 2010 3.497 3.550 3.483 3.550 53,741 +0.07(+1.92%)
Dec 21, 2010 3.483 3.483 3.483 3.483 2,694 +0.01(+0.39%)
Dec 20, 2010 3.443 3.497 3.443 3.470 23,026 +0.03(+0.78%)
Dec 17, 2010 3.445 3.445 3.443 3.443 1,492 -0.04(-1.15%)
Dec 15, 2010 3.483 3.483 3.483 3.483 70,161 +0.00(+0.03%)
Dec 14, 2010 3.457 3.483 3.457 3.482 26,683 -0.00(-0.04%)
Dec 13, 2010 3.436 3.483 3.436 3.483 9,255 +0.01(+0.19%)
Dec 10, 2010 3.477 3.477 3.477 3.477 2,619 +0.00(+0.00%)
Dec 09, 2010 3.477 3.497 3.447 3.477 55,062 +0.00(+0.00%)
Dec 08, 2010 3.457 3.477 3.457 3.477 44,784 +0.01(+0.19%)
Dec 07, 2010 3.413 3.470 3.413 3.470 7,464 +0.00(+0.00%)
Dec 06, 2010 3.455 3.470 3.408 3.470 13,323 +0.01(+0.39%)
Dec 03, 2010 3.457 3.457 3.457 3.457 1,492 -0.01(-0.19%)
Dec 02, 2010 3.457 3.463 3.457 3.463 2,373 -0.00(-0.06%)
Dec 01, 2010 3.465 3.465 3.465 3.465 1,492 +0.04(+1.19%)
Nov 30, 2010 3.470 3.470 3.424 3.424 2,313 +0.01(+0.24%)
Nov 29, 2010 3.483 3.483 3.416 3.416 4,985 -0.03(-1.01%)
Nov 26, 2010 3.482 3.482 3.450 3.451 4,851 +0.07(+2.02%)
Nov 24, 2010 3.406 3.383 3.383 3.383 2,239 -0.02(-0.59%)
Nov 23, 2010 3.400 3.403 3.400 3.403 28,363 +0.05(+1.40%)
Nov 22, 2010 3.331 3.361 3.328 3.356 4,478 -0.01(-0.28%)
Nov 18, 2010 3.365 3.365 3.365 3.365 0 +0.04(+1.17%)
Nov 17, 2010 3.403 3.403 3.327 3.327 19,063 -0.05(-1.43%)
Nov 16, 2010 3.412 3.412 3.351 3.375 2,985 -0.01(-0.36%)
Nov 15, 2010 3.467 3.467 3.387 3.387 21,653 +0.05(+1.40%)
Nov 12, 2010 3.340 3.340 3.340 3.340 753 -0.01(-0.28%)
Nov 11, 2010 3.349 3.349 3.349 3.349 2,985 +0.00(+0.00%)
Nov 09, 2010 3.349 3.349 3.349 3.349 16,420 -0.03(-0.99%)
Nov 08, 2010 3.376 3.411 3.376 3.383 24,713 +0.03(+1.04%)
Nov 05, 2010 3.256 3.348 3.249 3.348 7,464 +0.03(+0.77%)
Nov 04, 2010 3.383 3.383 3.248 3.323 8,956 -0.06(-1.78%)
Nov 03, 2010 3.383 3.383 3.383 3.383 746 +0.00(+0.00%)
Nov 02, 2010 3.383 3.383 3.376 3.383 8,270 +0.01(+0.16%)
Nov 01, 2010 3.383 3.383 3.349 3.378 74,677 -0.01(-0.16%)
Oct 29, 2010 3.349 3.383 3.242 3.383 11,196 +0.03(+1.00%)
Oct 28, 2010 3.300 3.349 3.300 3.349 2,246 +0.03(+0.77%)
Oct 27, 2010 3.349 3.376 3.324 3.324 44,843 +0.01(+0.36%)
Oct 25, 2010 3.242 3.347 3.242 3.312 6,717 +0.07(+2.04%)
Oct 22, 2010 3.323 3.323 3.246 3.246 12,935 -0.08(-2.44%)
Oct 21, 2010 3.262 3.327 3.195 3.327 15,040 +0.13(+4.11%)
Oct 20, 2010 3.048 3.215 3.048 3.195 60,137 +0.15(+4.84%)
Oct 19, 2010 3.048 3.049 3.048 3.048 5,911 +0.00(+0.00%)
Oct 18, 2010 3.048 3.048 3.048 3.048 4,478 -0.03(-0.87%)
Oct 15, 2010 3.008 3.112 2.981 3.075 16,405 +0.09(+2.91%)
Oct 14, 2010 2.988 2.988 2.988 2.988 9,703 -0.12(-3.88%)
Oct 13, 2010 3.016 3.108 2.994 3.108 42,627 +0.06(+2.11%)
Oct 12, 2010 3.001 3.044 2.997 3.044 5,971 +0.09(+3.04%)
Oct 08, 2010 2.954 2.954 2.954 2.954 2,985 -0.01(-0.32%)
Oct 07, 2010 2.947 2.980 2.941 2.964 11,181 -0.05(-1.56%)
Oct 06, 2010 3.000 3.035 2.960 3.010 18,607 +0.00(+0.09%)
Oct 05, 2010 2.941 3.008 2.937 3.008 8,210 +0.07(+2.51%)
Oct 04, 2010 2.934 2.934 2.934 2.934 12,173 +0.00(+0.07%)
Oct 01, 2010 2.953 2.972 2.929 2.932 5,560 -0.05(-1.64%)
Sep 30, 2010 2.965 3.048 2.965 2.981 5,224 +0.05(+1.83%)
Sep 29, 2010 2.994 2.994 2.927 2.927 76,469 -0.04(-1.31%)
Sep 28, 2010 2.966 2.966 2.966 2.966 7,521 -0.00(-0.04%)
Sep 27, 2010 2.953 3.013 2.953 2.968 10,529 -0.01(-0.36%)
Sep 24, 2010 2.945 2.978 2.933 2.978 5,264 +0.02(+0.67%)
Sep 23, 2010 2.962 2.962 2.932 2.958 7,521 -0.02(-0.67%)
Sep 22, 2010 2.969 2.978 2.969 2.978 8,724 +0.04(+1.43%)
Sep 21, 2010 2.936 2.936 2.936 2.936 1,504 -0.04(-1.19%)
Sep 20, 2010 2.984 2.984 2.935 2.972 6,017 -0.02(-0.67%)
Sep 17, 2010 2.965 2.991 2.926 2.991 18,126 +0.03(+1.12%)
Sep 15, 2010 2.925 2.958 2.925 2.958 10,905 -0.01(-0.22%)
Sep 13, 2010 2.926 2.965 2.965 2.965 60,922 +0.03(+0.91%)
Sep 10, 2010 2.944 2.945 2.938 2.938 3,309 +0.01(+0.50%)
Sep 09, 2010 2.958 2.958 2.906 2.924 21,947 +0.03(+1.10%)
Sep 08, 2010 2.872 2.896 2.827 2.892 13,658 -0.04(-1.36%)
Sep 07, 2010 2.933 2.934 2.932 2.932 26,324 +0.00(+0.00%)
Sep 03, 2010 2.936 2.936 2.932 2.932 24,865 -0.03(-0.90%)
Sep 02, 2010 2.925 2.982 2.925 2.958 3,760 -0.01(-0.27%)
Aug 31, 2010 2.933 2.966 2.966 2.966 24,820 -0.03(-0.84%)
Aug 30, 2010 2.974 2.991 2.973 2.991 14,726 +0.02(+0.58%)
Aug 27, 2010 2.987 2.991 2.974 2.974 3,444 +0.02(+0.54%)
Aug 25, 2010 2.958 2.958 2.958 2.958 57,162 -0.03(-1.16%)
Aug 24, 2010 3.025 3.025 2.993 2.993 4,512 +0.03(+1.17%)
Aug 23, 2010 2.977 2.980 2.958 2.958 10,529 -0.02(-0.63%)
Aug 20, 2010 2.859 2.977 2.859 2.977 21,428 +0.11(+3.95%)
Aug 19, 2010 2.853 2.937 2.839 2.864 20,097 -0.10(-3.32%)
Aug 18, 2010 2.934 2.997 2.933 2.962 16,321 -0.02(-0.71%)
Aug 17, 2010 2.984 2.984 2.905 2.984 23,203 +0.00(+0.00%)
Aug 16, 2010 2.925 2.984 2.922 2.984 90,496 +0.05(+1.58%)
Aug 11, 2010 2.925 2.937 2.937 2.937 38,358 +0.01(+0.50%)
Aug 10, 2010 2.968 2.984 2.922 2.922 14,290 -0.06(-1.85%)
Aug 09, 2010 2.914 2.978 2.914 2.978 2,256 +0.07(+2.26%)
Aug 05, 2010 2.925 2.912 2.912 2.912 91,008 +0.01(+0.23%)
Aug 04, 2010 2.898 2.937 2.898 2.905 48,730 -0.01(-0.18%)
Aug 03, 2010 2.868 2.912 2.859 2.910 7,521 -0.04(-1.49%)
Aug 02, 2010 2.991 2.991 2.912 2.954 14,079 -0.00(-0.13%)
Jul 30, 2010 2.958 2.958 2.958 2.958 3,008 +0.05(+1.74%)
Jul 28, 2010 2.908 2.908 2.908 2.908 9,777 -0.08(-2.58%)
Jul 27, 2010 2.949 2.985 2.914 2.985 29,333 +0.00(+0.00%)
Jul 26, 2010 3.051 3.051 2.892 2.985 18,179 -0.02(-0.66%)
Jul 23, 2010 3.001 3.005 3.001 3.005 1,647 +0.01(+0.27%)
Jul 22, 2010 2.900 3.005 2.900 2.997 13,538 +0.09(+3.16%)
Jul 21, 2010 2.968 2.968 2.905 2.905 4,091 +0.01(+0.18%)
Jul 20, 2010 2.900 2.900 2.900 2.900 2,256 -0.01(-0.37%)
Jul 19, 2010 2.921 2.984 2.910 2.910 20,871 +0.04(+1.30%)
Jul 16, 2010 2.859 2.925 2.859 2.873 5,836 +0.00(+0.05%)
Jul 15, 2010 2.872 2.872 2.872 2.872 43,638 +0.01(+0.23%)
Jul 14, 2010 2.865 2.865 2.865 2.865 3,008 -0.01(-0.46%)
Jul 13, 2010 2.878 2.893 2.878 2.878 7,897 +0.01(+0.32%)
Jul 12, 2010 2.847 2.882 2.847 2.869 8,273 -0.03(-1.01%)
Jul 09, 2010 2.815 2.905 2.815 2.898 22,564 +0.01(+0.18%)
Jul 08, 2010 2.812 2.893 2.812 2.893 12,786 +0.08(+2.88%)
Jul 07, 2010 2.865 2.865 2.812 2.812 24,068 -0.05(-1.86%)
Jul 06, 2010 2.869 2.957 2.765 2.865 40,983 +0.01(+0.19%)
Jul 02, 2010 2.860 2.878 2.860 2.860 29,746 +0.03(+1.22%)
Jul 01, 2010 2.825 2.827 2.825 2.825 11,282 -0.01(-0.38%)
Jun 30, 2010 2.861 2.861 2.793 2.836 49,640 -0.07(-2.29%)
Jun 28, 2010 2.902 2.902 2.902 2.902 20,465 -0.06(-1.92%)
Jun 24, 2010 2.908 2.959 2.959 2.959 6,821 +0.01(+0.40%)
Jun 23, 2010 2.905 2.947 2.905 2.947 15,159 +0.04(+1.45%)
Jun 22, 2010 3.017 3.030 2.904 2.905 36,459 -0.05(-1.70%)
Jun 18, 2010 2.855 2.955 2.955 2.955 31,835 +0.03(+0.86%)
Jun 17, 2010 2.930 2.930 2.930 2.930 2,273 +0.00(+0.00%)
Jun 16, 2010 2.930 2.931 2.930 2.930 19,078 +0.03(+0.95%)
Jun 15, 2010 2.902 2.902 2.901 2.902 11,369 -0.04(-1.43%)
Jun 14, 2010 2.943 2.968 2.943 2.945 17,418 +0.04(+1.22%)
Jun 11, 2010 2.909 2.909 2.909 2.909 1,515 +0.05(+1.85%)
Jun 10, 2010 2.814 2.862 2.776 2.856 11,809 -0.11(-3.74%)
Jun 09, 2010 3.001 3.001 2.909 2.967 17,403 +0.02(+0.63%)
Jun 08, 2010 2.953 2.953 2.949 2.949 10,558 +0.00(+0.13%)
Jun 07, 2010 2.938 2.968 2.938 2.945 59,123 -0.00(-0.04%)
Jun 04, 2010 2.968 2.971 2.945 2.946 12,885 -0.02(-0.76%)
Jun 03, 2010 3.034 3.034 2.968 2.968 24,255 -0.03(-0.88%)
Jun 02, 2010 2.995 3.034 2.995 2.995 8,913 +0.05(+1.57%)
Jun 01, 2010 2.947 2.949 2.947 2.949 2,273 -0.01(-0.27%)
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%)
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.