Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Bancorp (NQ: HBNC )

15.77 -0.80 (-4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 13.01 13.47 12.77 12.77 195,232 -0.67(-5.00%)
Jan 30, 2024 13.46 13.73 13.38 13.44 151,089 -0.14(-1.00%)
Jan 29, 2024 13.51 13.65 13.32 13.58 219,640 +0.19(+1.38%)
Jan 26, 2024 13.45 13.60 13.13 13.39 120,039 +0.07(+0.51%)
Jan 25, 2024 13.78 14.00 13.07 13.33 209,096 -0.46(-3.32%)
Jan 24, 2024 13.83 14.09 13.69 13.78 168,041 +0.16(+1.14%)
Jan 23, 2024 13.79 13.95 13.59 13.63 147,900 -0.05(-0.36%)
Jan 22, 2024 13.31 13.68 13.28 13.68 128,815 +0.56(+4.23%)
Jan 19, 2024 12.88 13.18 12.76 13.12 201,813 +0.34(+2.67%)
Jan 18, 2024 12.75 13.00 12.61 12.78 150,402 +0.14(+1.08%)
Jan 17, 2024 12.34 12.84 12.34 12.64 146,550 +0.04(+0.31%)
Jan 16, 2024 12.59 13.44 12.54 12.60 138,523 -0.26(-2.04%)
Jan 12, 2024 13.11 13.43 12.70 12.87 81,485 -0.08(-0.60%)
Jan 11, 2024 13.04 13.11 12.72 12.95 125,291 -0.26(-1.99%)
Jan 10, 2024 13.22 13.23 13.04 13.21 84,756 -0.03(-0.22%)
Jan 09, 2024 13.34 13.34 13.19 13.24 139,645 -0.30(-2.23%)
Jan 08, 2024 13.59 13.67 13.40 13.54 112,967 -0.17(-1.21%)
Jan 05, 2024 13.34 13.78 13.34 13.71 224,219 +0.25(+1.88%)
Jan 04, 2024 13.46 13.75 13.43 13.45 153,342 -0.06(-0.43%)
Jan 03, 2024 13.93 13.93 13.44 13.51 155,093 -0.39(-2.84%)
Jan 02, 2024 13.62 13.99 13.61 13.91 112,482 +0.13(+0.91%)
Dec 29, 2023 13.97 14.17 13.75 13.78 142,840 -0.26(-1.85%)
Dec 28, 2023 13.92 14.12 13.70 14.04 110,673 +0.00(+0.00%)
Dec 27, 2023 14.06 14.10 13.35 14.04 127,472 -0.07(-0.48%)
Dec 26, 2023 13.79 14.14 13.56 14.11 119,457 +0.44(+3.24%)
Dec 22, 2023 13.69 13.78 13.58 13.66 165,189 +0.14(+1.07%)
Dec 21, 2023 13.45 13.54 13.32 13.52 173,640 +0.17(+1.30%)
Dec 20, 2023 13.34 13.84 13.15 13.35 166,917 -0.11(-0.79%)
Dec 19, 2023 13.26 13.56 13.23 13.45 174,766 +0.33(+2.49%)
Dec 18, 2023 13.37 13.40 13.09 13.13 148,147 -0.19(-1.45%)
Dec 15, 2023 13.68 13.92 13.25 13.32 631,894 -0.32(-2.33%)
Dec 14, 2023 13.51 14.16 13.40 13.64 304,118 +0.34(+2.53%)
Dec 13, 2023 11.95 13.33 11.65 13.30 569,834 +1.74(+15.08%)
Dec 12, 2023 11.75 11.75 11.46 11.56 328,399 -0.13(-1.15%)
Dec 11, 2023 11.76 11.85 11.65 11.69 154,780 -0.11(-0.90%)
Dec 08, 2023 11.59 11.94 11.32 11.80 125,430 +0.18(+1.58%)
Dec 07, 2023 11.27 11.61 11.09 11.61 88,534 +0.39(+3.43%)
Dec 06, 2023 11.28 11.68 11.17 11.23 156,020 +0.08(+0.69%)
Dec 05, 2023 11.38 11.45 11.12 11.15 149,657 -0.24(-2.11%)
Dec 04, 2023 11.16 11.53 11.16 11.39 185,247 +0.16(+1.46%)
Dec 01, 2023 10.48 11.23 10.38 11.23 179,826 +0.74(+7.07%)
Nov 30, 2023 10.82 10.82 10.45 10.49 165,882 -0.22(-2.07%)
Nov 29, 2023 10.57 10.87 10.57 10.71 204,980 +0.24(+2.30%)
Nov 28, 2023 10.40 10.48 10.25 10.47 115,806 +0.07(+0.65%)
Nov 27, 2023 10.66 10.66 10.37 10.40 266,981 -0.34(-3.14%)
Nov 24, 2023 10.68 10.80 10.64 10.74 35,570 +0.06(+0.54%)
Nov 22, 2023 10.72 10.73 10.59 10.68 101,454 +0.11(+1.00%)
Nov 21, 2023 10.76 10.79 10.57 10.57 130,118 -0.25(-2.31%)
Nov 20, 2023 10.79 10.85 10.67 10.82 113,417 +0.02(+0.18%)
Nov 17, 2023 10.64 10.91 10.64 10.80 145,848 +0.34(+3.22%)
Nov 16, 2023 10.64 10.64 10.37 10.47 117,888 -0.26(-2.42%)
Nov 15, 2023 10.63 10.93 10.63 10.73 128,475 +0.06(+0.54%)
Nov 14, 2023 10.02 10.69 9.976 10.67 221,717 +1.11(+11.58%)
Nov 13, 2023 9.495 9.610 9.418 9.562 88,175 +0.00(+0.00%)
Nov 10, 2023 9.659 9.659 9.408 9.562 107,398 -0.01(-0.10%)
Nov 09, 2023 9.890 9.890 9.548 9.572 112,995 -0.26(-2.64%)
Nov 08, 2023 9.947 9.947 9.649 9.832 119,923 -0.16(-1.64%)
Nov 07, 2023 9.986 10.15 9.774 9.996 110,752 -0.05(-0.48%)
Nov 06, 2023 10.21 10.21 9.890 10.04 106,621 -0.15(-1.51%)
Nov 03, 2023 10.11 10.28 10.00 10.20 172,069 +0.48(+4.96%)
Nov 02, 2023 9.254 9.736 9.158 9.716 168,832 +0.60(+6.55%)
Nov 01, 2023 9.148 9.322 9.004 9.119 134,440 -0.02(-0.21%)
Oct 31, 2023 9.110 9.379 9.004 9.139 116,257 +0.04(+0.42%)
Oct 30, 2023 9.100 9.225 9.004 9.100 138,213 +0.12(+1.29%)
Oct 27, 2023 9.312 9.312 8.879 8.985 191,246 -0.34(-3.62%)
Oct 26, 2023 9.466 9.784 9.276 9.322 252,286 -0.02(-0.21%)
Oct 25, 2023 9.196 9.360 9.062 9.341 106,661 +0.10(+1.04%)
Oct 24, 2023 9.485 9.601 9.148 9.245 163,962 -0.13(-1.44%)
Oct 23, 2023 9.659 9.813 9.360 9.379 176,060 -0.33(-3.37%)
Oct 20, 2023 9.996 10.24 9.676 9.707 216,029 -0.28(-2.80%)
Oct 19, 2023 9.967 10.16 9.943 9.986 121,210 +0.05(+0.48%)
Oct 18, 2023 10.18 10.18 9.919 9.938 128,673 -0.31(-3.01%)
Oct 17, 2023 9.947 10.33 9.895 10.25 157,116 +0.24(+2.41%)
Oct 16, 2023 9.851 10.01 9.842 10.01 148,606 +0.30(+3.08%)
Oct 13, 2023 10.24 10.31 9.687 9.707 149,129 -0.42(-4.18%)
Oct 12, 2023 10.37 10.37 10.06 10.13 108,491 -0.21(-2.05%)
Oct 11, 2023 10.22 10.44 10.22 10.34 128,300 +0.14(+1.42%)
Oct 10, 2023 10.11 10.27 10.11 10.20 129,159 +0.13(+1.34%)
Oct 09, 2023 9.861 10.09 9.861 10.06 143,162 +0.14(+1.46%)
Oct 06, 2023 9.784 10.02 9.649 9.919 133,204 +0.05(+0.49%)
Oct 05, 2023 9.726 9.885 9.659 9.870 136,600 +0.18(+1.89%)
Oct 04, 2023 9.650 9.811 9.488 9.687 146,650 +0.07(+0.69%)
Oct 03, 2023 9.782 9.815 9.574 9.621 145,583 -0.21(-2.12%)
Oct 02, 2023 10.05 10.19 9.773 9.830 164,841 -0.29(-2.90%)
Sep 29, 2023 10.04 10.17 9.972 10.12 199,682 +0.18(+1.81%)
Sep 28, 2023 9.924 10.11 9.924 9.943 131,084 +0.05(+0.48%)
Sep 27, 2023 9.915 9.991 9.754 9.896 184,377 +0.08(+0.77%)
Sep 26, 2023 9.830 9.962 9.735 9.820 166,670 -0.09(-0.96%)
Sep 25, 2023 9.744 9.924 9.820 9.915 112,869 +0.15(+1.55%)
Sep 22, 2023 9.858 9.858 9.687 9.763 110,594 -0.05(-0.48%)
Sep 21, 2023 9.877 10.07 9.778 9.811 125,469 -0.15(-1.52%)
Sep 20, 2023 10.09 10.18 9.953 9.962 155,961 -0.09(-0.94%)
Sep 19, 2023 10.01 10.18 10.01 10.06 136,738 +0.05(+0.47%)
Sep 18, 2023 10.31 10.31 9.981 10.01 154,795 -0.27(-2.58%)
Sep 15, 2023 10.47 10.60 10.12 10.28 750,585 -0.29(-2.78%)
Sep 14, 2023 10.29 10.58 10.28 10.57 167,984 +0.43(+4.21%)
Sep 13, 2023 10.41 10.46 10.13 10.14 163,103 -0.22(-2.10%)
Sep 12, 2023 10.11 10.46 10.08 10.36 182,434 +0.27(+2.63%)
Sep 11, 2023 10.36 10.39 10.06 10.10 153,685 -0.22(-2.11%)
Sep 08, 2023 10.35 10.46 10.12 10.31 170,854 +0.10(+1.02%)
Sep 07, 2023 10.19 10.28 10.00 10.21 377,066 -0.01(-0.09%)
Sep 06, 2023 10.59 10.66 10.21 10.22 131,590 -0.36(-3.41%)
Sep 05, 2023 10.83 10.86 10.58 10.58 108,215 -0.27(-2.53%)
Sep 01, 2023 10.69 10.95 10.69 10.85 104,601 +0.25(+2.32%)
Aug 31, 2023 10.74 10.80 10.59 10.61 132,398 -0.09(-0.80%)
Aug 30, 2023 10.71 10.78 10.57 10.69 86,521 -0.01(-0.09%)
Aug 29, 2023 10.51 10.86 10.40 10.70 118,516 +0.20(+1.89%)
Aug 28, 2023 10.32 10.59 10.32 10.50 131,153 +0.22(+2.12%)
Aug 25, 2023 10.56 10.83 10.24 10.28 102,837 -0.20(-1.90%)
Aug 24, 2023 10.40 10.64 10.40 10.48 129,319 +0.10(+1.00%)
Aug 23, 2023 10.35 10.49 10.31 10.38 169,235 +0.02(+0.18%)
Aug 22, 2023 10.73 10.79 10.33 10.36 134,696 -0.34(-3.19%)
Aug 21, 2023 10.79 10.84 10.56 10.70 134,368 -0.08(-0.70%)
Aug 18, 2023 10.69 10.93 10.69 10.78 126,141 -0.05(-0.44%)
Aug 17, 2023 10.88 10.98 10.81 10.82 273,857 +0.01(+0.09%)
Aug 16, 2023 10.96 11.09 10.81 10.82 120,500 -0.18(-1.64%)
Aug 15, 2023 11.24 11.28 10.97 11.00 143,854 -0.43(-3.73%)
Aug 14, 2023 11.52 11.57 11.38 11.42 126,272 -0.27(-2.35%)
Aug 11, 2023 11.63 11.77 11.63 11.70 102,721 -0.02(-0.16%)
Aug 10, 2023 11.84 11.93 11.61 11.72 104,644 -0.10(-0.88%)
Aug 09, 2023 11.91 12.00 11.66 11.82 185,114 -0.08(-0.64%)
Aug 08, 2023 11.73 11.93 11.43 11.90 174,340 -0.12(-1.03%)
Aug 07, 2023 11.92 12.03 11.84 12.02 98,404 +0.18(+1.52%)
Aug 04, 2023 11.80 11.95 11.77 11.84 122,771 +0.02(+0.16%)
Aug 03, 2023 11.66 11.98 11.58 11.82 136,834 +0.16(+1.38%)
Aug 02, 2023 11.38 11.69 11.37 11.66 194,582 +0.16(+1.40%)
Aug 01, 2023 11.67 11.69 11.38 11.50 187,348 -0.25(-2.10%)
Jul 31, 2023 11.95 12.22 11.70 11.74 173,940 -0.20(-1.67%)
Jul 28, 2023 11.88 12.11 11.79 11.94 158,696 +0.10(+0.88%)
Jul 27, 2023 11.79 12.31 11.72 11.84 273,445 +0.27(+2.29%)
Jul 26, 2023 11.28 11.64 11.14 11.57 239,638 +0.55(+4.99%)
Jul 25, 2023 11.21 11.34 11.01 11.02 202,165 -0.16(-1.44%)
Jul 24, 2023 10.81 11.28 10.76 11.19 245,789 +0.40(+3.69%)
Jul 21, 2023 11.08 11.22 10.77 10.79 245,846 -0.18(-1.64%)
Jul 20, 2023 11.01 11.09 10.78 10.97 293,013 -0.08(-0.69%)
Jul 19, 2023 10.62 11.07 10.56 11.04 235,758 +0.45(+4.20%)
Jul 18, 2023 10.10 10.62 10.10 10.60 219,215 +0.53(+5.27%)
Jul 17, 2023 9.868 10.15 9.773 10.07 172,452 +0.15(+1.53%)
Jul 14, 2023 10.21 10.21 9.716 9.915 145,176 -0.16(-1.60%)
Jul 13, 2023 10.19 10.28 10.00 10.08 345,824 -0.07(-0.65%)
Jul 12, 2023 10.06 10.27 10.03 10.14 212,304 +0.25(+2.49%)
Jul 11, 2023 9.782 9.915 9.687 9.896 193,151 +0.14(+1.46%)
Jul 10, 2023 9.697 10.02 9.659 9.754 165,435 +0.05(+0.49%)
Jul 07, 2023 9.451 9.830 9.441 9.706 399,685 +0.32(+3.43%)
Jul 06, 2023 9.394 9.744 9.090 9.384 304,660 -0.49(-4.99%)
Jul 05, 2023 9.980 10.03 9.840 9.877 247,597 -0.15(-1.49%)
Jul 03, 2023 9.821 10.08 9.821 10.03 140,735 +0.31(+3.17%)
Jun 30, 2023 10.11 10.11 9.709 9.718 217,197 -0.35(-3.43%)
Jun 29, 2023 9.896 10.15 9.868 10.06 291,214 +0.31(+3.16%)
Jun 28, 2023 9.504 9.793 9.401 9.756 279,979 +0.18(+1.85%)
Jun 27, 2023 9.485 9.690 9.308 9.578 253,970 +0.07(+0.69%)
Jun 26, 2023 9.784 9.896 9.504 9.513 222,688 -0.25(-2.58%)
Jun 23, 2023 9.718 9.886 9.644 9.765 1,584,374 -0.06(-0.57%)
Jun 22, 2023 10.01 10.15 9.676 9.821 304,497 -0.25(-2.50%)
Jun 21, 2023 10.05 10.34 10.01 10.07 266,391 +0.01(+0.09%)
Jun 20, 2023 10.35 10.35 9.933 10.06 294,623 -0.29(-2.80%)
Jun 16, 2023 10.41 10.46 10.20 10.35 667,613 +0.06(+0.54%)
Jun 15, 2023 9.980 10.43 9.980 10.30 320,827 +2.60(+33.86%)
May 08, 2023 8.169 8.201 7.637 7.693 468,824 -0.34(-4.19%)
May 05, 2023 8.094 8.197 7.963 8.029 641,963 +0.35(+4.50%)
May 04, 2023 8.318 8.430 7.515 7.683 818,777 -0.86(-10.05%)
May 03, 2023 8.635 8.944 8.523 8.542 401,470 -0.09(-1.08%)
May 02, 2023 9.466 9.466 8.607 8.635 361,630 -0.88(-9.22%)
May 01, 2023 9.952 9.952 9.288 9.513 335,517 -0.32(-3.23%)
Apr 28, 2023 9.886 10.10 9.765 9.830 395,462 -0.10(-1.03%)
Apr 27, 2023 9.690 10.05 9.317 9.933 565,435 +0.35(+3.60%)
Apr 26, 2023 9.541 9.597 9.336 9.588 379,112 +0.12(+1.28%)
Apr 25, 2023 9.616 9.662 9.378 9.466 422,528 -0.23(-2.41%)
Apr 24, 2023 9.942 9.942 9.644 9.700 427,553 -0.18(-1.80%)
Apr 21, 2023 9.840 9.914 9.672 9.877 234,297 +0.03(+0.28%)
Apr 20, 2023 9.942 9.942 9.625 9.849 314,145 -0.17(-1.68%)
Apr 19, 2023 9.980 10.13 9.830 10.02 298,610 +0.16(+1.61%)
Apr 18, 2023 10.20 10.20 9.821 9.858 228,869 -0.35(-3.39%)
Apr 17, 2023 10.04 10.22 9.858 10.20 329,765 +0.16(+1.58%)
Apr 14, 2023 10.56 10.60 9.952 10.05 200,402 -0.32(-3.06%)
Apr 13, 2023 10.16 10.40 9.986 10.36 287,500 +0.23(+2.30%)
Apr 12, 2023 10.37 10.44 10.05 10.13 222,194 -0.21(-1.99%)
Apr 11, 2023 10.24 10.41 10.05 10.33 340,792 +0.18(+1.75%)
Apr 10, 2023 10.10 10.26 9.980 10.16 388,579 +0.06(+0.55%)
Apr 06, 2023 9.877 10.14 9.775 10.10 298,400 +0.24(+2.46%)
Apr 05, 2023 9.756 9.970 9.686 9.858 274,394 +0.04(+0.43%)
Apr 04, 2023 10.23 10.23 9.692 9.816 384,405 -0.38(-3.74%)
Apr 03, 2023 10.23 10.36 10.04 10.20 351,372 +0.03(+0.27%)
Mar 31, 2023 10.10 10.20 9.959 10.17 462,144 +0.08(+0.82%)
Mar 30, 2023 10.16 10.20 9.950 10.09 243,059 -0.03(-0.27%)
Mar 29, 2023 10.11 10.18 10.01 10.12 466,008 +0.12(+1.20%)
Mar 28, 2023 10.10 10.19 9.982 9.996 431,768 -0.18(-1.81%)
Mar 27, 2023 10.23 10.51 10.12 10.18 622,562 +0.18(+1.84%)
Mar 24, 2023 9.398 10.05 9.370 9.996 378,822 +0.51(+5.43%)
Mar 23, 2023 10.01 10.12 9.334 9.481 474,436 -0.44(-4.45%)
Mar 22, 2023 10.53 10.64 9.904 9.922 443,795 -0.58(-5.52%)
Mar 21, 2023 10.41 10.57 10.19 10.50 766,856 +0.51(+5.06%)
Mar 20, 2023 10.35 10.48 9.986 9.996 582,155 -0.15(-1.45%)
Mar 17, 2023 10.50 10.50 9.968 10.14 737,098 -0.53(-5.00%)
Mar 16, 2023 10.38 11.01 9.885 10.68 473,460 +0.14(+1.31%)
Mar 15, 2023 9.986 10.55 9.472 10.54 838,286 +0.18(+1.78%)
Mar 14, 2023 11.44 11.66 10.12 10.35 713,880 -0.33(-3.10%)
Mar 13, 2023 11.25 11.44 10.51 10.69 1,093,333 -1.32(-10.96%)
Mar 10, 2023 12.35 12.69 11.83 12.00 743,956 -0.64(-5.09%)
Mar 09, 2023 13.64 13.64 12.60 12.64 319,205 -0.99(-7.28%)
Mar 08, 2023 13.58 13.96 13.46 13.64 209,045 +0.07(+0.54%)
Mar 07, 2023 13.73 13.75 13.47 13.56 260,050 -0.27(-1.93%)
Mar 06, 2023 13.95 14.04 13.73 13.83 182,521 -0.09(-0.66%)
Mar 03, 2023 13.88 14.01 13.72 13.92 152,717 +0.09(+0.66%)
Mar 02, 2023 13.89 13.89 13.68 13.83 162,076 -0.12(-0.86%)
Mar 01, 2023 13.95 14.00 13.85 13.95 112,775 -0.05(-0.33%)
Feb 28, 2023 14.02 14.11 13.90 14.00 245,468 -0.04(-0.26%)
Feb 27, 2023 14.10 14.29 13.99 14.03 85,989 -0.05(-0.33%)
Feb 24, 2023 14.05 14.20 13.94 14.08 142,381 -0.03(-0.20%)
Feb 23, 2023 13.89 14.22 13.89 14.11 157,705 +0.25(+1.79%)
Feb 22, 2023 13.92 14.06 13.75 13.86 323,045 -0.51(-3.58%)
Feb 21, 2023 14.50 14.50 14.35 14.37 134,284 -0.23(-1.57%)
Feb 17, 2023 14.44 14.73 14.36 14.60 178,159 +0.24(+1.66%)
Feb 16, 2023 14.71 14.71 14.34 14.36 138,159 -0.25(-1.70%)
Feb 15, 2023 14.40 14.66 14.26 14.61 115,021 +0.12(+0.82%)
Feb 14, 2023 14.69 14.72 14.37 14.49 126,379 -0.20(-1.38%)
Feb 13, 2023 14.58 14.82 14.56 14.69 157,800 +0.06(+0.44%)
Feb 10, 2023 14.55 14.67 14.49 14.63 98,942 +0.05(+0.32%)
Feb 09, 2023 14.85 14.92 14.48 14.58 201,454 -0.25(-1.67%)
Feb 08, 2023 14.81 14.94 14.70 14.83 114,092 -0.06(-0.37%)
Feb 07, 2023 14.75 14.98 14.71 14.89 119,718 +0.05(+0.31%)
Feb 06, 2023 14.94 15.03 14.66 14.84 150,927 -0.17(-1.10%)
Feb 03, 2023 14.91 15.11 14.81 15.01 237,506 +0.07(+0.49%)
Feb 02, 2023 14.67 14.95 14.62 14.93 202,166 +0.26(+1.75%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.