FinData: Historical Data for NASDAQ, HBNC

Friday, 03 May 2024

Horizon Bancorp (IN)

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	19.51	19.68	19.10	19.16	122,800
13/10/22	18.33	19.41	18.22	19.37	301,300
12/10/22	18.56	18.74	18.35	18.50	107,700
11/10/22	18.31	18.73	18.31	18.59	118,600
10/10/22	18.25	18.63	18.22	18.52	120,300
07/10/22	18.70	18.70	18.21	18.29	94,100
06/10/22	18.69	18.83	18.62	18.78	95,400
05/10/22	18.91	19.13	18.86	19.01	105,200
04/10/22	18.69	19.11	18.69	19.08	185,000
03/10/22	18.12	18.50	17.96	18.47	170,800
30/09/22	18.32	18.59	17.95	17.96	152,300
29/09/22	18.48	18.60	18.15	18.37	83,200
28/09/22	18.39	18.89	18.37	18.70	141,600
26/09/22	18.81	19.05	18.73	18.78	136,100
23/09/22	19.09	19.09	18.66	18.81	155,000
22/09/22	19.48	19.54	18.81	19.26	247,000
21/09/22	19.29	19.48	19.13	19.36	208,100
20/09/22	19.08	19.16	18.68	19.10	281,100
19/09/22	18.63	19.31	18.62	19.29	170,700
16/09/22	18.71	18.72	18.38	18.66	380,300
15/09/22	18.74	19.03	18.73	18.82	152,900
14/09/22	18.56	18.81	18.41	18.73	200,700
13/09/22	19.08	19.13	18.56	18.66	121,900
12/09/22	19.31	19.41	19.15	19.24	188,000
09/09/22	19.04	19.37	19.04	19.24	57,000
08/09/22	18.86	19.29	18.67	19.19	83,500
07/09/22	18.48	19.01	18.48	19.01	67,600
06/09/22	19.06	19.12	18.46	18.58	86,900
02/09/22	19.00	19.21	18.83	19.00	94,000
01/09/22	18.87	19.01	18.72	18.88	119,500
31/08/22	19.24	19.24	18.88	18.92	88,500
30/08/22	19.33	19.50	19.01	19.18	68,800
29/08/22	19.46	19.46	19.13	19.15	66,800
26/08/22	19.81	19.83	19.45	19.46	56,800
25/08/22	19.68	19.83	19.61	19.81	61,800
24/08/22	19.65	19.83	19.41	19.60	77,200
23/08/22	20.02	20.14	19.77	19.77	79,700
22/08/22	20.12	20.16	19.77	19.91	74,700
19/08/22	20.40	20.40	20.14	20.29	160,900
18/08/22	20.43	20.56	20.24	20.54	64,400
17/08/22	20.40	20.43	20.25	20.39	76,400
16/08/22	20.38	20.64	20.27	20.59	96,300
15/08/22	19.95	20.40	19.95	20.38	85,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%