Horizon Bancorp historical prices

   Watch this stock

Historical chart

    28.15 
    26.30 
    24.45 
 Jul 6, 2015 Jun 30, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 30, 2016 24.92 25.22 24.87 25.14 42,857
Jun 29, 2016 24.47 24.93 24.47 24.92 48,570
Jun 28, 2016 24.19 24.75 24.19 24.45 52,470
Jun 27, 2016 24.51 24.57 23.90 24.11 61,374
Jun 24, 2016 24.17 24.96 24.04 24.60 107,916
Jun 23, 2016 24.53 24.84 24.50 24.75 35,417
Jun 22, 2016 24.37 24.57 24.24 24.49 15,947
Jun 21, 2016 24.23 24.55 24.23 24.40 11,591
Jun 20, 2016 24.54 24.63 24.30 24.48 19,020
Jun 17, 2016 24.47 24.51 24.25 24.25 54,682
Jun 16, 2016 24.33 24.47 24.18 24.39 20,711
Jun 15, 2016 24.33 24.52 24.25 24.39 19,716
Jun 14, 2016 24.73 24.73 24.26 24.32 8,893
Jun 13, 2016 24.33 24.54 24.31 24.52 16,420
Jun 10, 2016 24.16 24.59 24.10 24.50 33,859
Jun 9, 2016 24.54 24.55 24.20 24.25 9,591
Jun 8, 2016 24.44 24.76 24.30 24.69 16,501
Jun 7, 2016 24.95 24.95 24.41 24.48 33,221
Jun 6, 2016 24.93 25.00 24.90 24.93 17,214
Jun 3, 2016 24.81 24.95 24.60 24.82 20,768
Jun 2, 2016 24.84 24.94 24.77 24.90 18,560
Jun 1, 2016 24.60 24.88 24.60 24.85 68,481
May 31, 2016 24.99 24.99 24.54 24.70 17,657
May 27, 2016 24.72 24.98 24.72 24.91 13,497
May 26, 2016 24.59 24.79 24.56 24.73 15,548
May 25, 2016 24.70 24.70 24.46 24.57 13,498
May 24, 2016 24.01 24.56 23.97 24.54 28,123
May 23, 2016 23.81 24.17 23.81 23.92 15,332
May 20, 2016 23.75 24.09 23.75 24.02 17,572
May 19, 2016 24.04 24.04 23.75 23.81 23,043