Horizon Bancorp, Inc. HBNC
NASDAQ · Vereinigte Staaten · Finanzen
$19,08+0,25 (+1,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,08 | +1,33 % | $18,73 | $19,13 | $18,49 | 682,80K |
| 2026-09-30 | $18,83 | -0,16 % | $18,89 | $19,00 | $18,76 | 1,01M |
| 2026-09-29 | $18,86 | -0,95 % | $19,05 | $19,15 | $18,79 | 521,00K |
| 2026-09-28 | $19,04 | -1,24 % | $19,29 | $19,38 | $19,04 | 569,90K |
| 2026-09-25 | $19,28 | +0,31 % | $19,25 | $19,45 | $19,19 | 692,70K |
| 2026-09-24 | $19,22 | +1,05 % | $19,05 | $19,26 | $18,87 | 583,60K |
| 2026-09-23 | $19,02 | -0,83 % | $19,18 | $19,28 | $19,01 | 399,60K |
| 2026-09-22 | $19,18 | -0,98 % | $19,48 | $19,57 | $19,18 | 512,50K |
| 2026-09-21 | $19,37 | -0,56 % | $19,49 | $19,65 | $19,37 | 480,30K |
| 2026-09-18 | $19,48 | -0,20 % | $19,42 | $19,65 | $19,27 | 1,29M |
| 2026-09-17 | $19,52 | +0,15 % | $19,73 | $19,73 | $19,51 | 435,50K |
| 2026-09-16 | $19,49 | -1,52 % | $19,79 | $19,84 | $19,17 | 642,40K |
| 2026-09-15 | $19,79 | +0,05 % | $19,72 | $19,95 | $19,68 | 464,60K |
| 2026-09-14 | $19,78 | 0,00 % | $19,81 | $20,00 | $19,71 | 587,40K |
| 2026-09-11 | $19,78 | +0,10 % | $19,99 | $20,15 | $19,59 | 418,80K |
| 2026-09-10 | $19,76 | +0,97 % | $19,46 | $19,77 | $19,31 | 324,80K |
| 2026-09-09 | $19,57 | -0,81 % | $19,59 | $19,72 | $19,49 | 326,30K |
| 2026-09-08 | $19,73 | -0,90 % | $19,82 | $19,92 | $19,71 | 411,90K |
| 2026-09-04 | $19,91 | +1,22 % | $19,65 | $19,97 | $19,65 | 430,20K |
| 2026-09-03 | $19,67 | +0,10 % | $19,79 | $19,93 | $19,65 | 549,50K |
| 2026-09-02 | $19,65 | +2,08 % | $19,36 | $19,75 | $19,33 | 490,80K |
| 2026-09-01 | $19,25 | -0,88 % | $19,39 | $19,54 | $19,16 | 453,40K |
| 2026-08-31 | $19,42 | -0,72 % | $19,53 | $19,66 | $19,31 | 435,90K |
| 2026-08-28 | $19,56 | +0,15 % | $19,59 | $19,69 | $19,53 | 488,50K |
| 2026-08-27 | $19,53 | -0,36 % | $19,43 | $19,57 | $19,19 | 317,90K |
| 2026-08-26 | $19,60 | +0,26 % | $19,60 | $19,71 | $19,46 | 411,30K |
| 2026-08-25 | $19,55 | -0,81 % | $19,72 | $19,74 | $19,50 | 379,70K |
| 2026-08-24 | $19,71 | +0,82 % | $19,58 | $19,82 | $19,52 | 459,70K |
| 2026-08-21 | $19,55 | -0,20 % | $19,77 | $19,84 | $19,45 | 647,60K |
| 2026-08-20 | $19,59 | -0,25 % | $19,59 | $19,70 | $19,45 | 389,70K |
| 2026-08-19 | $19,64 | -3,16 % | $20,33 | $20,33 | $19,56 | 453,50K |
| 2026-08-18 | $20,28 | -0,39 % | $20,42 | $20,43 | $20,05 | 503,90K |
| 2026-08-17 | $20,36 | -1,02 % | $20,47 | $20,63 | $20,33 | 498,90K |
| 2026-08-14 | $20,57 | +0,19 % | $20,58 | $20,70 | $20,48 | 355,60K |
| 2026-08-13 | $20,53 | 0,00 % | $20,66 | $20,75 | $20,48 | 480,10K |
| 2026-08-12 | $20,53 | +0,74 % | $20,42 | $20,60 | $20,38 | 391,70K |
| 2026-08-11 | $20,38 | +0,79 % | $20,25 | $20,46 | $20,25 | 542,50K |
| 2026-08-10 | $20,22 | -0,98 % | $20,35 | $20,51 | $20,13 | 579,80K |
| 2026-08-07 | $20,42 | -0,29 % | $20,45 | $20,58 | $20,26 | 641,30K |
| 2026-08-06 | $20,48 | -0,82 % | $20,82 | $20,84 | $20,46 | 384,60K |
| 2026-08-05 | $20,65 | -0,72 % | $20,91 | $20,91 | $20,62 | 441,90K |
| 2026-08-04 | $20,80 | +0,14 % | $20,78 | $20,94 | $20,61 | 612,60K |
| 2026-08-03 | $20,77 | +1,56 % | $20,69 | $20,91 | $20,65 | 494,20K |
| 2026-07-31 | $20,45 | -0,63 % | $20,58 | $20,72 | $20,32 | 545,70K |
| 2026-07-30 | $20,58 | -0,44 % | $20,69 | $20,85 | $20,50 | 549,80K |
| 2026-07-29 | $20,67 | -0,19 % | $20,66 | $21,04 | $20,20 | 975,20K |
| 2026-07-28 | $20,71 | +1,72 % | $20,40 | $20,87 | $20,03 | 731,10K |
| 2026-07-27 | $20,36 | +1,50 % | $20,23 | $20,40 | $20,05 | 721,80K |
| 2026-07-24 | $20,06 | +0,05 % | $20,13 | $20,35 | $20,02 | 1,04M |
| 2026-07-23 | $20,05 | -0,79 % | $19,16 | $20,05 | $19,04 | 1,51M |
| 2026-07-22 | $20,21 | -0,98 % | $20,31 | $20,39 | $19,98 | 729,00K |
| 2026-07-21 | $20,41 | +0,99 % | $20,19 | $20,44 | $19,99 | 468,40K |
| 2026-07-20 | $20,21 | -0,44 % | $20,28 | $20,30 | $20,06 | 671,20K |
| 2026-07-17 | $20,30 | -1,26 % | $20,42 | $20,52 | $20,16 | 641,60K |
| 2026-07-16 | $20,56 | +3,52 % | $19,89 | $20,66 | $19,88 | 869,70K |
| 2026-07-15 | $19,86 | +1,22 % | $19,68 | $19,96 | $19,54 | 457,00K |
| 2026-07-14 | $19,62 | -0,66 % | $19,81 | $19,91 | $19,55 | 430,90K |
| 2026-07-13 | $19,75 | +0,87 % | $19,72 | $19,77 | $19,42 | 457,60K |
| 2026-07-10 | $19,58 | +0,51 % | $19,49 | $19,67 | $19,44 | 484,10K |
| 2026-07-09 | $19,48 | +0,93 % | $19,49 | $19,65 | $19,35 | 499,00K |
| 2026-07-08 | $19,30 | -1,73 % | $19,61 | $19,61 | $19,19 | 560,50K |
| 2026-07-07 | $19,64 | -1,50 % | $20,00 | $20,06 | $19,63 | 555,90K |
| 2026-07-06 | $19,94 | +0,81 % | $19,75 | $20,00 | $19,69 | 604,20K |
| 2026-07-02 | $19,78 | -3,42 % | $20,38 | $20,42 | $19,75 | 605,10K |
| 2026-07-01 | $20,48 | +2,50 % | $19,95 | $20,51 | $19,86 | 841,10K |
| 2026-06-30 | $19,98 | -0,40 % | $19,97 | $20,05 | $19,83 | 761,80K |
| 2026-06-29 | $20,06 | -1,13 % | $20,03 | $20,10 | $19,84 | 1,07M |
| 2026-06-26 | $20,29 | +2,58 % | $19,88 | $20,31 | $19,68 | 3,68M |
| 2026-06-25 | $19,78 | -0,10 % | $19,73 | $19,85 | $19,61 | 1,13M |
| 2026-06-24 | $19,80 | +0,61 % | $19,70 | $19,80 | $19,60 | 1,08M |
| 2026-06-23 | $19,68 | +1,39 % | $19,41 | $19,71 | $19,30 | 1,25M |
| 2026-06-22 | $19,41 | +0,36 % | $19,33 | $19,56 | $19,26 | 704,60K |
| 2026-06-18 | $19,34 | +0,47 % | $19,53 | $19,62 | $19,28 | 1,01M |
| 2026-06-17 | $19,25 | -0,93 % | $19,39 | $19,68 | $18,70 | 484,80K |
| 2026-06-16 | $19,43 | +0,57 % | $19,47 | $19,61 | $19,25 | 624,80K |
| 2026-06-15 | $19,32 | -2,18 % | $19,90 | $19,93 | $19,21 | 699,30K |
| 2026-06-12 | $19,75 | +1,18 % | $19,50 | $19,75 | $19,43 | 714,60K |
| 2026-06-11 | $19,52 | +0,98 % | $19,43 | $19,63 | $19,25 | 379,00K |
| 2026-06-10 | $19,33 | +0,78 % | $19,26 | $19,54 | $19,26 | 356,70K |
| 2026-06-09 | $19,18 | +1,48 % | $19,03 | $19,38 | $18,94 | 387,80K |
| 2026-06-08 | $18,90 | +0,80 % | $18,80 | $19,06 | $18,78 | 374,40K |
| 2026-06-05 | $18,75 | +0,11 % | $18,73 | $19,04 | $18,65 | 588,80K |
| 2026-06-04 | $18,73 | +3,08 % | $18,51 | $18,75 | $18,46 | 711,60K |
| 2026-06-03 | $18,17 | -2,52 % | $18,57 | $18,57 | $18,14 | 406,20K |
| 2026-06-02 | $18,64 | +1,97 % | $18,24 | $18,71 | $18,11 | 285,40K |
| 2026-06-01 | $18,28 | -1,46 % | $18,36 | $18,42 | $18,09 | 292,20K |
| 2026-05-29 | $18,55 | +0,38 % | $18,44 | $18,62 | $18,44 | 427,90K |
| 2026-05-28 | $18,48 | +0,27 % | $18,40 | $18,54 | $18,15 | 284,70K |
| 2026-05-27 | $18,43 | -1,71 % | $18,79 | $18,84 | $18,42 | 340,40K |
| 2026-05-26 | $18,75 | +2,24 % | $18,50 | $18,76 | $18,44 | 307,70K |