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 (%)
Apr 30, 2012 5.444 5.561 5.332 5.543 133,963 +0.44(+8.57%)
Apr 27, 2012 5.460 5.473 5.065 5.106 79,620 -0.37(-6.70%)
Apr 26, 2012 5.490 5.528 5.253 5.473 18,094 -0.07(-1.35%)
Apr 25, 2012 5.186 5.726 5.186 5.548 122,139 +0.37(+7.24%)
Apr 24, 2012 4.845 5.173 4.739 5.173 58,624 +0.33(+6.77%)
Apr 23, 2012 4.636 4.845 4.636 4.845 47,677 +0.15(+3.24%)
Apr 20, 2012 4.649 4.830 4.521 4.693 148,911 +0.02(+0.52%)
Apr 19, 2012 4.292 4.845 4.288 4.669 74,703 +0.46(+11.05%)
Apr 18, 2012 3.966 4.266 3.953 4.204 280,186 +0.21(+5.35%)
Apr 16, 2012 3.997 3.991 3.991 3.991 18,162 +0.10(+2.61%)
Apr 13, 2012 3.889 3.927 3.887 3.889 5,830 -0.03(-0.79%)
Apr 12, 2012 3.927 3.927 3.920 3.920 7,446 -0.04(-0.95%)
Apr 11, 2012 3.938 3.964 3.887 3.958 31,416 -0.00(-0.11%)
Apr 10, 2012 3.962 3.962 3.962 3.962 599 +0.08(+1.98%)
Apr 09, 2012 3.973 3.986 3.856 3.885 30,200 -0.09(-2.33%)
Apr 05, 2012 3.997 3.997 3.977 3.977 3,777 -0.02(-0.50%)
Apr 04, 2012 3.966 3.997 3.964 3.997 19,306 +0.00(+0.06%)
Apr 03, 2012 3.940 3.995 3.940 3.995 4,468 +0.06(+1.45%)
Apr 02, 2012 4.055 4.055 3.907 3.938 19,931 -0.13(-3.14%)
Mar 30, 2012 3.870 4.066 3.870 4.066 89,102 +0.21(+5.41%)
Mar 29, 2012 3.879 3.916 3.857 3.857 17,796 -0.03(-0.79%)
Mar 28, 2012 3.896 3.901 3.885 3.888 4,095 +0.04(+0.91%)
Mar 27, 2012 3.896 3.953 3.852 3.852 39,270 -0.02(-0.62%)
Mar 26, 2012 3.846 3.956 3.846 3.877 48,307 -0.00(-0.06%)
Mar 23, 2012 3.841 3.879 3.841 3.879 385,637 +0.01(+0.34%)
Mar 22, 2012 3.857 3.879 3.846 3.866 92,124 +0.00(+0.00%)
Mar 21, 2012 3.863 3.901 3.848 3.866 183,519 +0.00(+0.00%)
Mar 20, 2012 3.850 3.899 3.830 3.866 64,889 +0.04(+0.98%)
Mar 19, 2012 3.901 3.903 3.828 3.828 44,326 -0.10(-2.52%)
Mar 16, 2012 3.923 3.934 3.911 3.927 101,206 +0.02(+0.39%)
Mar 15, 2012 3.901 3.919 3.901 3.912 47,638 +0.00(+0.00%)
Mar 14, 2012 3.899 3.929 3.868 3.912 42,774 -0.01(-0.28%)
Mar 13, 2012 3.870 3.929 3.870 3.923 92,870 +0.02(+0.56%)
Mar 12, 2012 3.883 3.901 3.883 3.901 138,069 +0.00(+0.11%)
Mar 09, 2012 3.927 3.927 3.892 3.896 7,740 -0.01(-0.23%)
Mar 08, 2012 3.899 3.905 3.896 3.905 4,664 +0.02(+0.63%)
Mar 07, 2012 3.848 3.931 3.848 3.880 2,730 +0.02(+0.61%)
Mar 06, 2012 3.857 3.857 3.857 3.857 1,569 +0.00(+0.11%)
Mar 05, 2012 3.846 3.872 3.846 3.852 2,775 -0.04(-0.96%)
Mar 01, 2012 3.901 3.890 3.890 3.890 28,667 +0.00(+0.08%)
Feb 29, 2012 3.877 3.887 3.877 3.887 2,138 +0.01(+0.20%)
Feb 28, 2012 3.860 3.923 3.830 3.879 21,287 -0.01(-0.17%)
Feb 27, 2012 3.870 3.901 3.848 3.885 17,268 +0.02(+0.63%)
Feb 24, 2012 3.879 3.901 3.861 3.861 2,857 -0.04(-1.01%)
Feb 23, 2012 3.917 3.917 3.863 3.901 61,613 +0.01(+0.28%)
Feb 22, 2012 3.866 3.923 3.866 3.890 100,219 +0.04(+1.14%)
Feb 21, 2012 3.883 3.883 3.846 3.846 25,264 -0.03(-0.79%)
Feb 17, 2012 3.848 3.877 3.848 3.877 1,615 -0.01(-0.17%)
Feb 16, 2012 3.901 3.923 3.883 3.883 36,767 -0.02(-0.45%)
Feb 15, 2012 3.912 3.931 3.839 3.901 7,917 -0.02(-0.56%)
Feb 14, 2012 3.931 3.931 3.912 3.923 147,912 +0.03(+0.85%)
Feb 13, 2012 3.912 3.923 3.890 3.890 567,191 -0.01(-0.28%)
Feb 10, 2012 3.945 3.956 3.883 3.901 620,049 -0.07(-1.83%)
Feb 09, 2012 3.978 3.978 3.967 3.973 11,840 +0.02(+0.44%)
Feb 08, 2012 3.956 3.956 3.956 3.956 13,651 +0.00(+0.00%)
Feb 07, 2012 3.956 3.956 3.956 3.956 31,853 -0.01(-0.28%)
Feb 06, 2012 3.975 3.975 3.956 3.967 48,858 +0.01(+0.28%)
Feb 03, 2012 3.978 4.002 3.956 3.956 14,224 -0.03(-0.83%)
Feb 02, 2012 3.953 3.989 3.914 3.989 23,161 +0.03(+0.78%)
Feb 01, 2012 3.956 3.978 3.934 3.958 55,465 +0.00(+0.06%)
Jan 31, 2012 3.956 3.956 3.931 3.956 19,908 +0.00(+0.11%)
Jan 30, 2012 3.951 3.951 3.951 3.951 455 -0.00(-0.11%)
Jan 27, 2012 3.956 3.978 3.907 3.956 42,178 +0.01(+0.28%)
Jan 26, 2012 3.956 3.956 3.934 3.945 26,793 +0.01(+0.28%)
Jan 24, 2012 3.934 3.934 3.934 3.934 0 -0.00(-0.01%)
Jan 23, 2012 3.936 3.951 3.934 3.934 15,139 -0.01(-0.27%)
Jan 20, 2012 3.956 3.956 3.907 3.945 13,874 +0.01(+0.34%)
Jan 19, 2012 3.956 3.967 3.901 3.931 138,729 +0.03(+0.79%)
Jan 18, 2012 3.868 3.949 3.841 3.901 58,223 +0.08(+2.01%)
Jan 17, 2012 3.879 3.931 3.824 3.824 38,123 -0.03(-0.80%)
Jan 13, 2012 3.802 3.867 3.802 3.855 49,982 +0.02(+0.52%)
Jan 12, 2012 3.806 3.846 3.806 3.835 16,823 -0.01(-0.29%)
Jan 11, 2012 3.802 3.846 3.802 3.846 17,173 +0.00(+0.00%)
Jan 10, 2012 3.846 3.846 3.846 3.846 723 +0.04(+1.07%)
Jan 09, 2012 3.826 3.826 3.805 3.805 2,093 -0.01(-0.21%)
Jan 05, 2012 3.846 3.813 3.813 3.813 96,014 +0.01(+0.35%)
Jan 04, 2012 3.822 3.822 3.795 3.800 5,915 -0.01(-0.23%)
Dec 30, 2011 3.808 3.808 3.808 3.808 1,187 -0.01(-0.34%)
Dec 29, 2011 3.824 3.824 3.808 3.822 1,892 -0.01(-0.26%)
Dec 23, 2011 3.831 3.831 3.831 3.831 0 +0.04(+1.16%)
Dec 21, 2011 3.798 3.827 3.779 3.788 11,399 -0.04(-1.09%)
Dec 20, 2011 3.834 3.834 3.794 3.829 2,279 +0.04(+0.92%)
Dec 15, 2011 3.794 3.794 3.794 3.794 0 -0.14(-3.62%)
Dec 14, 2011 3.790 3.959 3.790 3.937 5,403 +0.14(+3.76%)
Dec 13, 2011 3.790 3.805 3.772 3.794 1,823 +0.05(+1.23%)
Dec 12, 2011 4.031 4.031 3.695 3.748 20,733 +0.03(+0.89%)
Dec 09, 2011 3.763 3.763 3.699 3.715 43,773 -0.01(-0.35%)
Dec 08, 2011 3.724 3.728 3.724 3.728 13,337 +0.04(+1.19%)
Dec 06, 2011 3.684 3.684 3.684 3.684 2,735 +0.02(+0.52%)
Dec 05, 2011 3.706 3.706 3.665 3.665 30,053 +0.00(+0.08%)
Dec 02, 2011 3.677 3.677 3.662 3.662 38,869 -0.01(-0.16%)
Dec 01, 2011 3.657 3.765 3.657 3.668 19,506 -0.04(-1.14%)
Nov 29, 2011 3.633 3.711 3.711 3.711 8,891 -0.05(-1.44%)
Nov 28, 2011 3.765 3.765 3.765 3.765 683 +0.13(+3.52%)
Nov 23, 2011 3.638 3.637 3.637 3.637 2,735 -0.02(-0.50%)
Nov 22, 2011 3.655 3.655 3.655 3.655 1,894 +0.00(+0.00%)
Nov 21, 2011 3.608 3.655 3.608 3.655 11,894 +0.07(+2.04%)
Nov 18, 2011 3.570 3.605 3.569 3.582 16,845 +0.02(+0.62%)
Nov 16, 2011 3.582 3.560 3.560 3.560 6,839 -0.06(-1.70%)
Nov 14, 2011 3.582 3.622 3.622 3.622 22,570 +0.04(+1.10%)
Nov 11, 2011 3.623 3.623 3.582 3.582 3,419 +0.00(+0.00%)
Nov 10, 2011 3.582 3.582 3.582 3.582 5,471 -0.01(-0.41%)
Nov 09, 2011 3.560 3.597 3.560 3.597 17,235 +0.03(+0.82%)
Nov 07, 2011 3.567 3.567 3.567 3.567 0 -0.01(-0.29%)
Nov 04, 2011 3.573 3.578 3.567 3.578 9,082 -0.01(-0.37%)
Nov 03, 2011 3.598 3.601 3.591 3.591 8,344 -0.03(-0.77%)
Nov 02, 2011 3.652 3.652 3.619 3.619 11,627 -0.04(-0.96%)
Nov 01, 2011 3.619 3.662 3.562 3.654 5,061 -0.06(-1.50%)
Oct 31, 2011 3.641 3.709 3.600 3.709 10,861 +0.07(+1.89%)
Oct 28, 2011 3.641 3.759 3.641 3.641 8,959 +0.00(+0.12%)
Oct 27, 2011 3.589 3.692 3.589 3.636 19,219 +0.01(+0.24%)
Oct 26, 2011 3.565 3.662 3.565 3.627 4,076 +0.03(+0.77%)
Oct 25, 2011 3.684 3.684 3.576 3.600 3,419 -0.03(-0.93%)
Oct 24, 2011 3.657 3.664 3.633 3.633 6,839 -0.02(-0.60%)
Oct 21, 2011 3.667 3.667 3.655 3.655 6,839 -0.01(-0.32%)
Oct 20, 2011 3.737 3.740 3.641 3.667 43,089 -0.13(-3.35%)
Oct 19, 2011 3.750 3.823 3.728 3.794 15,047 +0.04(+0.97%)
Oct 18, 2011 3.633 3.758 3.619 3.758 28,726 +0.08(+2.15%)
Oct 17, 2011 3.737 3.737 3.679 3.679 4,062 -0.06(-1.72%)
Oct 14, 2011 3.611 3.763 3.611 3.743 19,574 +0.15(+4.15%)
Oct 13, 2011 3.567 3.594 3.567 3.594 2,393 -0.10(-2.81%)
Oct 12, 2011 3.772 3.772 3.546 3.698 33,842 -0.10(-2.69%)
Oct 11, 2011 3.801 3.801 3.800 3.800 1,367 +0.13(+3.50%)
Oct 03, 2011 3.660 3.671 3.671 3.671 4,103 -0.20(-5.25%)
Sep 30, 2011 3.801 3.874 3.801 3.874 5,492 +0.08(+2.06%)
Sep 26, 2011 3.796 3.796 3.796 3.796 0 -0.00(-0.12%)
Sep 22, 2011 3.796 3.801 3.801 3.801 10,273 -0.01(-0.17%)
Sep 21, 2011 3.807 3.807 3.807 3.807 59,955 -0.03(-0.78%)
Sep 20, 2011 3.825 3.859 3.825 3.837 18,540 -0.02(-0.64%)
Sep 19, 2011 3.862 3.862 3.862 3.862 4,109 -0.03(-0.86%)
Sep 16, 2011 3.906 3.906 3.895 3.895 1,417 +0.06(+1.60%)
Sep 15, 2011 3.837 3.837 3.834 3.834 4,109 -0.03(-0.76%)
Sep 14, 2011 3.906 3.906 3.834 3.863 4,109 -0.01(-0.15%)
Sep 12, 2011 3.869 3.869 3.869 3.869 0 -0.04(-0.93%)
Sep 09, 2011 3.907 3.907 3.906 3.906 9,931 -0.00(-0.04%)
Sep 08, 2011 3.907 3.907 3.906 3.907 4,109 +0.03(+0.79%)
Sep 07, 2011 3.920 3.920 3.855 3.876 41,292 -0.04(-0.93%)
Sep 06, 2011 3.913 3.913 3.913 3.913 1,910 -0.09(-2.19%)
Sep 02, 2011 3.863 4.001 3.863 4.001 3,102 +0.07(+1.78%)
Sep 01, 2011 3.897 3.973 3.897 3.931 7,533 +0.05(+1.39%)
Aug 30, 2011 3.859 3.876 3.876 3.876 16,437 +0.02(+0.57%)
Aug 29, 2011 4.034 4.037 3.855 3.855 6,013 +0.01(+0.38%)
Aug 25, 2011 4.033 3.840 3.840 3.840 18,492 -0.20(-4.88%)
Aug 24, 2011 3.906 4.037 3.906 4.037 6,472 +0.01(+0.25%)
Aug 23, 2011 3.909 4.078 3.852 4.027 20,526 +0.01(+0.36%)
Aug 22, 2011 3.986 4.012 3.881 4.012 4,547 +0.08(+2.16%)
Aug 19, 2011 3.957 3.985 3.796 3.928 184,100 -0.05(-1.36%)
Aug 17, 2011 4.081 3.982 3.982 3.982 27,395 -0.16(-3.81%)
Aug 15, 2011 4.005 4.139 4.139 4.139 10,273 +0.07(+1.72%)
Aug 12, 2011 3.973 4.227 3.973 4.069 20,471 +0.11(+2.84%)
Aug 11, 2011 3.974 3.999 3.836 3.957 98,234 +0.05(+1.31%)
Aug 10, 2011 3.947 3.960 3.808 3.906 16,492 -0.05(-1.33%)
Aug 09, 2011 3.979 3.993 3.733 3.958 11,745 +0.09(+2.30%)
Aug 08, 2011 4.011 4.015 3.869 3.869 11,896 -0.15(-3.64%)
Aug 05, 2011 4.020 4.078 3.967 4.015 10,656 -0.06(-1.50%)
Aug 04, 2011 4.077 4.077 4.077 4.077 684 -0.01(-0.29%)
Aug 03, 2011 4.079 4.090 4.065 4.088 8,218 +0.03(+0.70%)
Aug 02, 2011 4.060 4.060 4.060 4.060 684 +0.03(+0.74%)
Aug 01, 2011 4.047 4.056 4.030 4.030 31,786 -0.00(-0.07%)
Jul 29, 2011 4.034 4.044 3.979 4.033 33,970 +0.07(+1.81%)
Jul 28, 2011 3.942 4.004 3.942 3.961 86,338 +0.02(+0.48%)
Jul 27, 2011 4.039 4.039 3.820 3.942 16,437 -0.10(-2.39%)
Jul 26, 2011 4.063 4.063 4.039 4.039 4,109 +0.09(+2.41%)
Jul 25, 2011 4.015 4.088 3.942 3.944 27,053 -0.07(-1.85%)
Jul 21, 2011 3.992 4.018 4.018 4.018 6,848 +0.08(+1.93%)
Jul 20, 2011 3.942 3.942 3.942 3.942 11,177 +0.03(+0.86%)
Jul 19, 2011 3.973 3.976 3.906 3.909 6,157 +0.12(+3.08%)
Jul 18, 2011 3.869 3.928 3.792 3.792 46,168 -0.14(-3.46%)
Jul 15, 2011 3.928 3.928 3.912 3.928 6,848 +0.00(+0.00%)
Jul 13, 2011 3.863 3.928 3.928 3.928 33,559 +0.06(+1.51%)
Jul 12, 2011 3.989 3.989 3.869 3.869 7,876 -0.05(-1.34%)
Jul 11, 2011 3.888 3.973 3.888 3.922 3,766 +0.05(+1.36%)
Jul 08, 2011 3.930 3.930 3.869 3.869 4,794 -0.06(-1.60%)
Jul 07, 2011 3.906 3.932 3.906 3.932 2,739 -0.01(-0.19%)
Jul 06, 2011 3.942 3.992 3.939 3.939 6,650 +0.01(+0.30%)
Jul 05, 2011 3.928 3.928 3.868 3.928 15,437 +0.00(+0.00%)
Jul 01, 2011 3.928 3.928 3.928 3.928 10,273 +0.00(+0.00%)
Jun 30, 2011 3.985 3.985 3.928 3.928 22,382 -0.08(-1.93%)
Jun 29, 2011 3.913 4.005 3.913 4.005 10,136 +0.10(+2.67%)
Jun 28, 2011 3.923 3.961 3.901 3.901 6,171 -0.01(-0.19%)
Jun 27, 2011 3.905 3.908 3.885 3.908 4,800 +0.01(+0.30%)
Jun 24, 2011 3.896 3.896 3.896 3.896 685 +0.00(+0.07%)
Jun 23, 2011 3.893 3.893 3.893 3.893 692 +0.00(+0.00%)
Jun 22, 2011 3.940 3.968 3.809 3.893 39,431 -0.04(-1.04%)
Jun 21, 2011 3.910 3.934 3.910 3.934 2,743 +0.03(+0.86%)
Jun 20, 2011 3.901 3.937 3.877 3.901 20,078 +0.04(+0.94%)
Jun 17, 2011 3.879 3.879 3.864 3.864 12,425 +0.00(+0.00%)
Jun 16, 2011 4.025 4.025 3.864 3.864 33,801 -0.12(-2.93%)
Jun 15, 2011 3.982 3.991 3.950 3.981 36,345 -0.03(-0.69%)
Jun 14, 2011 4.098 4.098 3.937 4.009 62,993 -0.02(-0.43%)
Jun 13, 2011 3.981 4.134 3.937 4.026 68,767 -0.01(-0.36%)
Jun 10, 2011 4.082 4.082 4.023 4.041 18,515 -0.03(-0.75%)
Jun 09, 2011 3.950 4.071 3.950 4.071 28,609 +0.13(+3.41%)
Jun 08, 2011 3.940 3.940 3.937 3.937 33,259 +0.00(+0.00%)
Jun 07, 2011 3.940 3.940 3.937 3.937 7,543 -0.01(-0.15%)
Jun 06, 2011 3.943 3.943 3.943 3.943 761 -0.00(-0.04%)
Jun 03, 2011 3.937 3.952 3.937 3.945 6,994 +0.01(+0.18%)
May 24, 2011 3.937 3.937 3.937 3.937 12,336 +0.00(+0.00%)
May 23, 2011 3.930 3.937 3.930 3.937 8,133 -0.01(-0.30%)
May 19, 2011 3.949 3.949 3.949 3.949 0 +0.01(+0.30%)
May 18, 2011 3.931 3.950 3.931 3.937 12,569 -0.02(-0.55%)
May 17, 2011 3.941 3.959 3.937 3.959 10,402 -0.04(-0.91%)
May 13, 2011 3.937 3.996 3.996 3.996 13,029 +0.06(+1.43%)
May 12, 2011 3.940 3.958 3.937 3.939 9,490 -0.03(-0.87%)
May 10, 2011 3.943 3.974 3.974 3.974 25,373 +0.03(+0.66%)
May 09, 2011 3.947 3.953 3.936 3.947 7,001 +0.01(+0.26%)
May 05, 2011 3.923 3.937 3.937 3.937 59,660 +0.01(+0.37%)
May 04, 2011 3.908 3.937 3.908 3.923 79,547 -0.01(-0.37%)
May 03, 2011 3.937 3.945 3.937 3.937 37,030 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.