Horizon Bancorp Inc. Common Stockのデータ

Horizon Bancorp Inc. Common Stockの基本情報

名前 Horizon Bancorp Inc. Common Stock
ティッカー HBNC
国 United States
上場年 nan
セクター Finance

Horizon Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.52 17.29 17.5 17.43 100500.0 17.43
2021-02-12 17.64 17.0 17.64 17.3 138000.0 17.3
2021-02-11 17.59 17.08 17.38 17.29 105900.0 17.29
2021-02-10 17.76 17.46 17.5 17.47 94100.0 17.47
2021-02-09 17.53 17.0 17.37 17.52 78500.0 17.52
2021-02-08 17.5 16.97 17.27 17.48 102500.0 17.48
2021-02-05 17.35 16.92 17.35 17.22 69100.0 17.22
2021-02-04 17.33 16.75 16.75 17.33 94400.0 17.33
2021-02-03 16.9 16.43 16.81 16.68 107800.0 16.68
2021-02-02 17.0 16.62 17.0 16.92 117300.0 16.92
2021-02-01 16.87 16.12 16.43 16.8 141400.0 16.8
2021-01-29 16.37 15.7 16.37 15.83 113300.0 15.83
2021-01-28 16.75 16.11 16.43 16.37 94500.0 16.37
2021-01-27 16.62 15.87 16.33 16.0 145400.0 16.0
2021-01-26 17.34 16.79 17.13 16.83 78800.0 16.83
2021-01-25 17.19 16.75 17.15 17.11 119500.0 17.11
2021-01-22 17.37 16.57 16.61 17.35 183800.0 17.35
2021-01-21 17.09 16.71 17.07 16.8 97400.0 16.8
2021-01-20 17.2 16.87 16.95 17.07 101500.0 17.07
2021-01-19 17.07 16.85 16.91 16.96 149900.0 16.96
2021-01-15 16.93 16.57 16.81 16.85 94200.0 16.85
2021-01-14 17.0 16.83 16.95 16.97 115400.0 16.97
2021-01-13 16.9 16.49 16.83 16.72 95400.0 16.72
2021-01-12 17.14 16.62 16.69 16.95 115400.0 16.95
2021-01-11 16.67 16.01 16.01 16.62 135900.0 16.62
2021-01-08 16.49 15.9 16.49 16.28 113600.0 16.28
2021-01-07 16.89 16.48 16.86 16.73 121700.0 16.73
2021-01-06 17.2 15.91 15.94 16.84 173900.0 16.72
2021-01-05 15.78 15.39 15.4 15.56 111900.0 15.45
2021-01-04 16.12 15.22 16.03 15.43 153100.0 15.32
2020-12-31 16.49 15.3 15.88 15.86 196400.0 15.75
2020-12-30 15.62 15.24 15.24 15.48 79500.0 15.37
2020-12-29 15.6 15.14 15.53 15.34 124400.0 15.23
2020-12-28 15.83 15.54 15.73 15.71 69700.0 15.6
2020-12-24 15.65 15.28 15.65 15.55 43100.0 15.44
2020-12-23 15.5 14.9 14.92 15.48 114500.0 15.37
2020-12-22 15.06 14.65 15.06 14.7 80200.0 14.6
2020-12-21 15.34 14.81 15.31 14.99 115200.0 14.88
2020-12-18 15.95 15.28 15.74 15.38 366100.0 15.27
2020-12-17 15.85 15.47 15.85 15.65 118000.0 15.54
2020-12-16 15.89 15.58 15.72 15.79 120000.0 15.68
2020-12-15 15.72 15.28 15.38 15.65 114900.0 15.54
2020-12-14 15.5 15.23 15.45 15.28 100400.0 15.17
2020-12-11 15.42 15.17 15.18 15.28 69100.0 15.17
2020-12-10 15.45 15.21 15.26 15.38 68100.0 15.27
2020-12-09 15.68 15.33 15.58 15.45 97300.0 15.34
2020-12-08 15.42 14.92 14.92 15.36 98700.0 15.25
2020-12-07 15.32 14.85 15.12 15.13 59000.0 15.02
2020-12-04 15.18 14.66 14.89 15.18 75100.0 15.07
2020-12-03 14.85 14.5 14.79 14.7 65700.0 14.6
2020-12-02 14.8 14.49 14.58 14.71 108800.0 14.61
2020-12-01 15.08 14.25 14.62 14.51 146200.0 14.41
2020-11-30 14.95 14.26 14.89 14.3 134300.0 14.2
2020-11-27 15.38 14.71 15.2 15.08 65100.0 14.97
2020-11-25 15.38 15.03 15.35 15.25 152300.0 15.14
2020-11-24 15.62 14.99 15.0 15.57 123200.0 15.46
2020-11-23 14.94 14.57 14.71 14.84 133500.0 14.73
2020-11-20 14.54 14.06 14.28 14.5 85800.0 14.4
2020-11-19 14.63 14.12 14.51 14.62 97300.0 14.52
2020-11-18 15.0 14.6 15.0 14.6 95300.0 14.5
2020-11-17 14.92 14.31 14.75 14.88 110900.0 14.77
2020-11-16 15.08 14.4 14.65 14.92 129700.0 14.81
2020-11-13 14.39 14.06 14.26 14.26 81400.0 14.16
2020-11-12 14.5 13.71 14.23 13.92 103100.0 13.82
2020-11-11 14.88 14.17 14.88 14.47 108600.0 14.37
2020-11-10 14.9 14.12 14.13 14.74 181300.0 14.63
2020-11-09 14.63 13.45 13.45 14.13 206700.0 14.03
2020-11-06 12.85 12.27 12.53 12.33 87500.0 12.24
2020-11-05 12.81 12.19 12.19 12.71 68700.0 12.62
2020-11-04 12.75 12.14 12.57 12.21 110500.0 12.12
2020-11-03 13.09 12.56 12.57 13.02 113600.0 12.93
2020-11-02 12.62 12.35 12.62 12.49 101600.0 12.4
2020-10-30 12.62 12.19 12.26 12.4 177500.0 12.31
2020-10-29 12.24 11.75 11.94 12.19 200600.0 12.1
2020-10-28 12.18 11.85 12.0 11.86 206800.0 11.78
2020-10-27 12.36 12.0 12.34 12.04 147900.0 11.95
2020-10-26 12.46 12.19 12.46 12.43 95500.0 12.34
2020-10-23 12.72 12.4 12.59 12.66 87800.0 12.57
2020-10-22 12.57 12.06 12.1 12.48 98100.0 12.39
2020-10-21 12.18 11.86 11.99 12.16 64000.0 12.07
2020-10-20 12.18 11.78 11.94 12.0 100500.0 11.91
2020-10-19 11.98 11.75 11.89 11.79 120800.0 11.71
2020-10-16 11.95 11.39 11.63 11.8 139600.0 11.72
2020-10-15 11.68 11.0 11.0 11.62 102000.0 11.54
2020-10-14 11.63 11.12 11.53 11.14 116200.0 11.06
2020-10-13 11.94 11.44 11.94 11.49 147900.0 11.41
2020-10-12 12.0 11.64 11.68 11.97 90400.0 11.88
2020-10-09 11.77 11.59 11.74 11.67 109200.0 11.59
2020-10-08 11.68 11.18 11.5 11.61 118600.0 11.53
2020-10-07 11.48 11.18 11.2 11.37 176300.0 11.29
2020-10-06 11.35 10.65 10.82 11.08 220600.0 11.0
2020-10-05 10.71 10.19 10.19 10.67 96300.0 10.59
2020-10-02 10.46 9.85 9.91 10.44 76300.0 10.37
2020-10-01 10.2 9.87 10.05 10.16 160900.0 10.09
2020-09-30 10.28 10.03 10.1 10.09 118900.0 9.9
2020-09-29 10.72 9.76 10.22 10.04 103100.0 9.85
2020-09-28 10.28 9.66 9.75 10.19 194300.0 10.0
2020-09-25 9.62 9.42 9.43 9.59 201100.0 9.41
2020-09-24 9.81 9.43 9.6 9.52 127600.0 9.34
2020-09-23 9.97 9.46 9.57 9.54 226200.0 9.36
2020-09-22 9.94 9.49 9.78 9.56 199800.0 9.38
2020-09-21 10.12 9.65 10.03 9.75 199000.0 9.57
2020-09-18 10.44 10.13 10.43 10.35 361300.0 10.15
2020-09-17 10.43 10.28 10.31 10.31 90400.0 10.11
2020-09-16 10.61 10.38 10.46 10.49 142700.0 10.29
2020-09-15 10.74 10.41 10.74 10.43 71500.0 10.23
2020-09-14 10.74 10.52 10.63 10.67 118700.0 10.47
2020-09-11 10.76 10.49 10.75 10.55 103900.0 10.35
2020-09-10 10.99 10.63 10.9 10.7 120300.0 10.5
2020-09-09 10.97 10.66 10.91 10.81 145800.0 10.61
2020-09-08 11.22 10.66 11.11 10.86 121800.0 10.65
2020-09-04 11.5 11.03 11.44 11.18 115200.0 10.97
2020-09-03 11.49 11.11 11.14 11.16 120500.0 10.95
2020-09-02 11.23 10.95 11.11 11.12 133200.0 10.91
2020-09-01 11.24 10.9 11.13 11.15 135200.0 10.94
2020-08-31 11.34 11.12 11.25 11.18 194500.0 10.97
2020-08-28 11.23 11.06 11.17 11.18 109600.0 10.97
2020-08-27 11.28 10.97 11.0 11.05 97800.0 10.84
2020-08-26 11.15 10.79 11.1 10.93 168200.0 10.72
2020-08-25 11.32 11.07 11.13 11.14 126400.0 10.93
2020-08-24 11.19 10.77 10.89 11.18 67300.0 10.97
2020-08-21 11.06 10.72 10.9 10.82 141000.0 10.62
2020-08-20 11.06 10.82 10.87 10.99 133800.0 10.78
2020-08-19 11.22 10.96 10.97 11.04 88100.0 10.83
2020-08-18 11.2 10.93 11.2 10.96 166300.0 10.75
2020-08-17 11.31 11.06 11.25 11.18 89600.0 10.97
2020-08-14 11.45 11.02 11.06 11.31 53800.0 11.1
2020-08-13 11.34 10.81 11.33 11.18 84400.0 10.97
2020-08-12 11.85 11.17 11.74 11.45 98400.0 11.23
2020-08-11 11.75 11.2 11.2 11.48 109200.0 11.26
2020-08-10 11.44 10.87 10.96 11.17 93800.0 10.96
2020-08-07 10.9 10.29 10.47 10.87 121300.0 10.66
2020-08-06 10.61 10.34 10.42 10.56 109800.0 10.36
2020-08-05 10.52 10.18 10.26 10.47 122000.0 10.27
2020-08-04 10.11 9.86 10.05 10.09 135800.0 9.9
2020-08-03 10.19 9.92 10.19 10.03 118500.0 9.84
2020-07-31 10.55 9.87 10.51 10.11 159800.0 9.92
2020-07-30 10.77 10.05 10.28 10.54 154200.0 10.34
2020-07-29 10.12 9.68 9.89 10.05 155100.0 9.86
2020-07-28 9.88 9.68 9.72 9.82 109200.0 9.63
2020-07-27 9.8 9.62 9.8 9.79 158500.0 9.6
2020-07-24 10.09 9.76 10.07 9.85 99900.0 9.66
2020-07-23 10.12 9.86 9.88 10.03 133200.0 9.84
2020-07-22 9.94 9.66 9.85 9.88 137100.0 9.69
2020-07-21 10.03 9.64 9.64 9.98 116400.0 9.79
2020-07-20 9.7 9.44 9.65 9.48 114500.0 9.3
2020-07-17 10.26 9.67 9.99 9.71 121700.0 9.53
2020-07-16 10.21 9.82 10.01 9.95 101400.0 9.76
2020-07-15 10.2 9.73 9.76 10.1 203900.0 9.91
2020-07-14 9.7 9.28 9.58 9.47 139400.0 9.29
2020-07-13 9.75 9.33 9.58 9.58 145200.0 9.4
2020-07-10 9.5 9.11 9.11 9.48 128400.0 9.3
2020-07-09 9.78 9.02 9.44 9.05 179300.0 8.88
2020-07-08 9.82 9.26 9.56 9.46 152500.0 9.28
2020-07-07 9.87 9.5 9.87 9.58 130900.0 9.4
2020-07-06 10.38 9.79 10.17 10.02 126500.0 9.83
2020-07-02 10.48 9.85 10.28 9.89 104400.0 9.7
2020-07-01 10.61 9.94 10.57 9.99 104800.0 9.8
2020-06-30 10.82 10.24 10.24 10.69 157200.0 10.37
2020-06-29 10.45 9.8 9.91 10.35 165500.0 10.04
2020-06-26 9.97 9.55 9.97 9.72 899500.0 9.43
2020-06-25 10.17 9.8 9.8 10.16 121400.0 9.86
2020-06-24 10.1 9.77 10.02 9.88 174100.0 9.58
2020-06-23 10.73 10.22 10.67 10.24 97300.0 9.93
2020-06-22 10.54 10.08 10.08 10.46 125100.0 10.15
2020-06-19 10.44 10.13 10.36 10.29 428900.0 9.98
2020-06-18 10.46 10.03 10.1 10.21 132500.0 9.9
2020-06-17 10.95 10.11 10.71 10.14 168400.0 9.84
2020-06-16 11.23 10.62 10.94 10.8 329300.0 10.48
2020-06-15 10.52 9.51 9.87 10.33 331200.0 10.02
2020-06-12 10.87 10.13 10.63 10.37 153800.0 10.06
2020-06-11 10.76 10.1 10.61 10.13 181300.0 9.83
2020-06-10 12.08 11.3 12.06 11.34 122500.0 11.0
2020-06-09 12.33 11.76 12.12 12.13 137100.0 11.77
2020-06-08 12.45 12.01 12.09 12.44 145400.0 12.07
2020-06-05 12.27 11.73 11.86 12.01 180500.0 11.65
2020-06-04 11.21 10.65 10.74 11.13 108200.0 10.8
2020-06-03 11.1 10.46 10.57 10.87 147100.0 10.54
2020-06-02 10.49 10.18 10.38 10.25 85700.0 9.94
2020-06-01 10.5 10.06 10.35 10.22 319400.0 9.91
2020-05-29 10.47 9.8 10.43 10.26 165400.0 9.95
2020-05-28 11.25 10.59 11.25 10.65 143800.0 10.33
2020-05-27 11.1 10.64 10.94 11.02 392500.0 10.69
2020-05-26 10.64 10.08 10.18 10.53 154700.0 10.21
2020-05-22 9.92 9.49 9.92 9.67 179200.0 9.38
2020-05-21 10.0 9.63 9.65 9.86 190300.0 9.56
2020-05-20 9.72 9.21 9.21 9.71 219300.0 9.42
2020-05-19 9.61 9.0 9.56 9.01 192000.0 8.74
2020-05-18 9.7 9.18 9.27 9.56 270600.0 9.27
2020-05-15 8.86 8.3 8.44 8.69 271600.0 8.43
2020-05-14 8.65 7.93 8.14 8.42 343100.0 8.17
2020-05-13 9.05 8.34 9.05 8.4 290400.0 8.15
2020-05-12 9.69 9.04 9.51 9.05 407400.0 8.78
2020-05-11 10.55 8.87 10.55 9.26 518300.0 8.98
2020-05-08 10.99 10.22 10.37 10.85 145900.0 10.53
2020-05-07 10.34 9.91 10.12 10.07 142000.0 9.77
2020-05-06 10.36 9.81 10.35 9.86 109200.0 9.56
2020-05-05 11.25 10.26 11.04 10.34 119200.0 10.03
2020-05-04 10.89 10.03 10.84 10.79 146400.0 10.47
2020-05-01 11.3 10.52 11.22 10.85 140200.0 10.53
2020-04-30 12.05 11.02 12.05 11.38 242200.0 11.04
2020-04-29 12.21 11.3 11.49 12.06 259200.0 11.7
2020-04-28 11.65 11.01 11.23 11.17 128100.0 10.84
2020-04-27 11.13 10.04 10.3 11.07 208700.0 10.74
2020-04-24 10.49 9.87 10.12 10.24 154200.0 9.93
2020-04-23 10.32 9.48 9.53 10.1 198900.0 9.8
2020-04-22 9.87 9.34 9.81 9.48 108400.0 9.2
2020-04-21 9.84 9.33 9.61 9.58 132200.0 9.29
2020-04-20 10.26 9.36 9.69 10.03 180100.0 9.73
2020-04-17 10.33 9.58 9.67 10.05 209900.0 9.75
2020-04-16 9.52 8.8 9.31 9.04 243300.0 8.77
2020-04-15 9.75 9.29 9.66 9.33 133600.0 9.05
2020-04-14 11.0 9.91 10.98 10.06 134900.0 9.76
2020-04-13 11.11 10.42 11.11 10.73 140500.0 10.41
2020-04-09 11.28 10.36 10.4 11.21 174600.0 10.87
2020-04-08 10.16 9.49 9.49 10.05 120200.0 9.75
2020-04-07 9.87 9.19 9.64 9.37 328300.0 9.09
2020-04-06 9.72 9.11 9.48 9.45 205000.0 9.17
2020-04-03 9.41 8.86 9.26 9.04 134300.0 8.77
2020-04-02 9.46 8.96 8.98 9.29 234300.0 9.01
2020-04-01 9.53 8.98 9.38 9.04 162300.0 8.65
2020-03-31 10.03 9.58 9.58 9.86 239700.0 9.44
2020-03-30 9.91 9.44 9.62 9.75 180500.0 9.33
2020-03-27 10.01 9.15 9.3 9.63 143400.0 9.22
2020-03-26 9.77 9.0 9.09 9.77 157800.0 9.35
2020-03-25 9.25 8.71 9.07 9.01 287700.0 8.62
2020-03-24 9.19 8.35 8.71 9.0 279000.0 8.61
2020-03-23 8.91 7.42 8.14 8.15 215600.0 7.8
2020-03-20 9.19 7.89 8.98 7.97 344200.0 7.63
2020-03-19 9.56 8.44 8.75 9.0 272800.0 8.61
2020-03-18 10.06 8.79 9.66 8.86 161300.0 8.48
2020-03-17 10.49 9.27 9.75 10.47 220600.0 10.02
2020-03-16 10.99 9.66 10.62 9.67 178300.0 9.26
2020-03-13 12.03 10.75 11.44 11.98 174200.0 11.47
2020-03-12 11.49 10.5 11.16 10.59 169800.0 10.14
2020-03-11 12.6 11.85 12.21 12.02 108300.0 11.51
2020-03-10 13.16 12.36 12.84 12.74 124200.0 12.19
2020-03-09 13.87 12.4 13.54 12.48 142000.0 11.95
2020-03-06 14.65 14.08 14.31 14.39 105200.0 13.77
2020-03-05 15.43 14.44 15.18 14.67 154100.0 14.04
2020-03-04 15.57 15.03 15.39 15.54 85600.0 14.87
2020-03-03 15.97 15.29 15.74 15.32 92600.0 14.66
2020-03-02 15.88 14.9 15.1 15.81 125600.0 15.13
2020-02-28 15.51 14.76 15.27 15.02 231800.0 14.38
2020-02-27 16.33 15.67 15.89 15.7 94700.0 15.03
2020-02-26 16.39 16.12 16.2 16.15 51700.0 15.46
2020-02-25 16.73 16.04 16.57 16.11 68400.0 15.42
2020-02-24 16.71 16.29 16.58 16.63 66200.0 15.92
2020-02-21 17.05 16.91 17.05 16.97 61200.0 16.24
2020-02-20 17.07 16.9 16.95 17.05 64400.0 16.32
2020-02-19 17.08 16.95 16.96 16.95 60100.0 16.22
2020-02-18 17.04 16.89 16.99 16.97 50800.0 16.24