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 -0.03 (-0.24%)
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 (%)
Sep 30, 2020 8.643 8.797 8.583 8.634 138,945 +0.04(+0.50%)
Sep 29, 2020 8.746 9.170 8.352 8.591 120,527 -0.13(-1.47%)
Sep 28, 2020 8.343 8.797 8.266 8.720 227,096 +0.51(+6.26%)
Sep 25, 2020 8.069 8.232 8.061 8.206 235,005 +0.06(+0.74%)
Sep 24, 2020 8.215 8.395 8.069 8.146 149,167 -0.02(-0.21%)
Sep 23, 2020 8.189 8.532 8.095 8.164 264,330 -0.02(-0.21%)
Sep 22, 2020 8.369 8.506 8.121 8.181 233,449 -0.16(-1.95%)
Sep 21, 2020 8.583 8.660 8.258 8.343 232,598 -0.51(-5.80%)
Sep 18, 2020 8.925 8.934 8.668 8.857 422,098 +0.03(+0.39%)
Sep 17, 2020 8.823 8.925 8.797 8.823 105,601 -0.15(-1.72%)
Sep 16, 2020 8.951 9.079 8.883 8.977 166,733 +0.05(+0.58%)
Sep 15, 2020 9.190 9.190 8.908 8.925 83,510 -0.21(-2.25%)
Sep 14, 2020 9.096 9.190 9.002 9.131 138,711 +0.10(+1.14%)
Sep 11, 2020 9.199 9.208 8.977 9.028 121,300 -0.13(-1.40%)
Sep 10, 2020 9.327 9.404 9.096 9.156 140,617 -0.09(-1.02%)
Sep 09, 2020 9.336 9.383 9.122 9.250 170,435 -0.04(-0.46%)
Sep 08, 2020 9.507 9.601 9.122 9.293 142,393 -0.27(-2.86%)
Sep 04, 2020 9.790 9.841 9.439 9.567 134,505 +0.02(+0.18%)
Sep 03, 2020 9.533 9.832 9.507 9.550 140,809 +0.04(+0.40%)
Sep 02, 2020 9.507 9.610 9.370 9.511 155,658 -0.03(-0.31%)
Sep 01, 2020 9.524 9.618 9.327 9.541 158,014 -0.03(-0.27%)
Aug 31, 2020 9.627 9.704 9.516 9.567 227,334 +0.00(+0.00%)
Aug 28, 2020 9.558 9.611 9.464 9.567 127,961 +0.11(+1.18%)
Aug 27, 2020 9.413 9.653 9.387 9.456 114,305 +0.10(+1.10%)
Aug 26, 2020 9.499 9.541 9.233 9.353 196,579 -0.18(-1.89%)
Aug 25, 2020 9.524 9.687 9.473 9.533 147,665 -0.03(-0.36%)
Aug 24, 2020 9.319 9.576 9.216 9.567 78,678 +0.31(+3.33%)
Aug 21, 2020 9.327 9.464 9.173 9.259 164,655 -0.15(-1.55%)
Aug 20, 2020 9.302 9.464 9.259 9.404 156,390 -0.04(-0.45%)
Aug 19, 2020 9.387 9.601 9.379 9.447 102,985 +0.07(+0.73%)
Aug 18, 2020 9.584 9.584 9.353 9.379 194,350 -0.19(-1.97%)
Aug 17, 2020 9.627 9.678 9.464 9.567 104,667 -0.11(-1.15%)
Aug 14, 2020 9.464 9.798 9.430 9.678 62,870 +0.11(+1.16%)
Aug 13, 2020 9.695 9.704 9.251 9.567 98,626 -0.23(-2.36%)
Aug 12, 2020 10.05 10.14 9.558 9.798 114,950 -0.03(-0.26%)
Aug 11, 2020 9.584 10.05 9.584 9.824 127,585 +0.27(+2.78%)
Aug 10, 2020 9.379 9.790 9.302 9.558 109,600 +0.26(+2.76%)
Aug 07, 2020 8.959 9.327 8.805 9.302 141,634 +0.27(+2.94%)
Aug 06, 2020 8.917 9.079 8.848 9.036 128,314 +0.08(+0.86%)
Aug 05, 2020 8.780 9.002 8.711 8.959 142,571 +0.33(+3.77%)
Aug 04, 2020 8.600 8.651 8.433 8.634 158,664 +0.06(+0.65%)
Aug 03, 2020 8.720 8.720 8.489 8.579 138,525 -0.07(-0.84%)
Jul 31, 2020 8.994 9.028 8.446 8.651 186,742 -0.37(-4.08%)
Jul 30, 2020 8.797 9.216 8.600 9.019 180,140 +0.42(+4.88%)
Jul 29, 2020 8.463 8.660 8.283 8.600 181,373 +0.20(+2.34%)
Jul 28, 2020 8.318 8.455 8.283 8.403 127,559 +0.03(+0.31%)
Jul 27, 2020 8.386 8.386 8.232 8.378 185,234 -0.05(-0.61%)
Jul 24, 2020 8.617 8.634 8.352 8.429 116,626 -0.15(-1.75%)
Jul 23, 2020 8.455 8.656 8.437 8.579 155,631 +0.12(+1.47%)
Jul 22, 2020 8.429 8.506 8.266 8.455 160,212 -0.09(-1.00%)
Jul 21, 2020 8.249 8.583 8.249 8.540 136,022 +0.43(+5.27%)
Jul 20, 2020 8.258 8.301 8.078 8.112 133,756 -0.20(-2.37%)
Jul 17, 2020 8.549 8.780 8.275 8.309 142,101 -0.21(-2.41%)
Jul 16, 2020 8.566 8.737 8.403 8.514 118,528 -0.12(-1.44%)
Jul 15, 2020 8.352 8.728 8.322 8.639 238,290 +0.53(+6.60%)
Jul 14, 2020 8.198 8.301 7.941 8.104 162,893 -0.09(-1.15%)
Jul 13, 2020 8.198 8.343 7.984 8.198 169,663 +0.09(+1.11%)
Jul 10, 2020 7.796 8.129 7.796 8.108 150,048 +0.36(+4.70%)
Jul 09, 2020 8.078 8.369 7.719 7.744 209,526 -0.35(-4.33%)
Jul 08, 2020 8.181 8.403 7.924 8.095 178,196 -0.10(-1.25%)
Jul 07, 2020 8.446 8.446 8.129 8.198 152,914 -0.38(-4.39%)
Jul 06, 2020 8.703 8.882 8.378 8.574 147,790 +0.11(+1.31%)
Jul 02, 2020 8.797 8.968 8.429 8.463 121,884 -0.09(-1.00%)
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.