Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
17.16
+0.02 (0.09%)
Dec 1, 2025, 4:00 PM EST - Market closed
Horizon Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.96 | 17.40 | 16.96 | 17.31 | - | 0.99% | 122,909 |
| Nov 28, 2025 | 17.18 | 17.29 | 17.08 | 17.14 | 17.14 | -0.52% | 177,134 |
| Nov 26, 2025 | 16.97 | 17.28 | 16.97 | 17.23 | 17.23 | 1.00% | 272,623 |
| Nov 25, 2025 | 16.53 | 17.14 | 16.53 | 17.06 | 17.06 | 3.90% | 532,857 |
| Nov 24, 2025 | 16.45 | 16.55 | 16.29 | 16.42 | 16.42 | 0.24% | 292,748 |
| Nov 21, 2025 | 15.76 | 16.46 | 15.75 | 16.38 | 16.38 | 4.20% | 300,127 |
| Nov 20, 2025 | 15.90 | 16.18 | 15.70 | 15.72 | 15.72 | -0.13% | 183,858 |
| Nov 19, 2025 | 15.60 | 15.78 | 15.56 | 15.74 | 15.74 | 0.70% | 223,971 |
| Nov 18, 2025 | 15.56 | 15.74 | 15.47 | 15.63 | 15.63 | -0.13% | 284,964 |
| Nov 17, 2025 | 16.06 | 16.16 | 15.59 | 15.65 | 15.65 | -3.04% | 298,857 |
| Nov 14, 2025 | 16.02 | 16.15 | 15.81 | 16.14 | 16.14 | 0.37% | 180,423 |
| Nov 13, 2025 | 16.03 | 16.31 | 16.00 | 16.08 | 16.08 | -0.37% | 171,168 |
| Nov 12, 2025 | 16.19 | 16.44 | 16.10 | 16.14 | 16.14 | -0.43% | 142,609 |
| Nov 11, 2025 | 16.04 | 16.26 | 15.95 | 16.21 | 16.21 | 0.93% | 163,469 |
| Nov 10, 2025 | 16.07 | 16.18 | 15.96 | 16.06 | 16.06 | 0.37% | 197,527 |
| Nov 7, 2025 | 15.84 | 16.01 | 15.72 | 16.00 | 16.00 | 0.88% | 228,449 |
| Nov 6, 2025 | 15.88 | 15.96 | 15.68 | 15.86 | 15.86 | -0.69% | 220,517 |
| Nov 5, 2025 | 15.64 | 16.09 | 15.60 | 15.97 | 15.97 | 2.24% | 260,941 |
| Nov 4, 2025 | 15.64 | 15.72 | 15.50 | 15.62 | 15.62 | -0.70% | 284,845 |
| Nov 3, 2025 | 15.55 | 15.74 | 15.47 | 15.73 | 15.73 | 0.83% | 285,394 |
| Oct 31, 2025 | 15.60 | 15.62 | 15.42 | 15.60 | 15.60 | -0.64% | 346,146 |
| Oct 30, 2025 | 15.82 | 16.04 | 15.56 | 15.70 | 15.70 | -0.95% | 425,350 |
| Oct 29, 2025 | 16.18 | 16.31 | 15.65 | 15.85 | 15.85 | -2.10% | 372,660 |
| Oct 28, 2025 | 16.26 | 16.47 | 16.13 | 16.19 | 16.19 | -0.43% | 936,268 |
| Oct 27, 2025 | 16.69 | 16.69 | 16.10 | 16.26 | 16.26 | -2.05% | 458,422 |
| Oct 24, 2025 | 15.90 | 16.70 | 15.70 | 16.60 | 16.60 | 6.41% | 469,125 |
| Oct 23, 2025 | 15.35 | 15.91 | 15.35 | 15.60 | 15.60 | -2.26% | 804,955 |
| Oct 22, 2025 | 15.75 | 16.07 | 15.74 | 15.96 | 15.96 | 1.46% | 333,832 |
| Oct 21, 2025 | 15.57 | 15.83 | 15.32 | 15.73 | 15.73 | 0.64% | 258,938 |
| Oct 20, 2025 | 15.34 | 15.65 | 15.20 | 15.63 | 15.63 | 2.49% | 371,424 |
| Oct 17, 2025 | 15.26 | 15.45 | 15.12 | 15.25 | 15.25 | 0.86% | 424,914 |
| Oct 16, 2025 | 15.63 | 15.65 | 14.99 | 15.12 | 15.12 | -3.82% | 785,486 |
| Oct 15, 2025 | 15.96 | 16.02 | 15.51 | 15.72 | 15.72 | -1.44% | 444,135 |
| Oct 14, 2025 | 15.09 | 16.05 | 15.05 | 15.95 | 15.95 | 4.52% | 472,647 |
| Oct 13, 2025 | 15.28 | 15.51 | 14.97 | 15.26 | 15.26 | 1.46% | 281,398 |
| Oct 10, 2025 | 15.58 | 15.91 | 15.03 | 15.04 | 15.04 | -3.34% | 343,152 |
| Oct 9, 2025 | 16.12 | 16.12 | 15.54 | 15.56 | 15.56 | -3.71% | 324,534 |
| Oct 8, 2025 | 16.29 | 16.30 | 16.05 | 16.16 | 16.16 | -0.25% | 388,298 |
| Oct 7, 2025 | 16.17 | 16.46 | 16.06 | 16.20 | 16.20 | 0.12% | 524,297 |
| Oct 6, 2025 | 16.04 | 16.23 | 15.82 | 16.18 | 16.18 | 1.89% | 326,346 |
| Oct 3, 2025 | 15.87 | 16.13 | 15.84 | 15.88 | 15.88 | -0.44% | 306,407 |
| Oct 2, 2025 | 16.07 | 16.11 | 15.81 | 15.95 | 15.79 | -0.93% | 362,342 |
| Oct 1, 2025 | 15.89 | 16.13 | 15.81 | 16.10 | 15.94 | 0.56% | 345,063 |
| Sep 30, 2025 | 16.06 | 16.18 | 15.79 | 16.01 | 15.85 | -0.74% | 528,799 |
| Sep 29, 2025 | 16.23 | 16.24 | 15.87 | 16.13 | 15.97 | -0.43% | 497,727 |
| Sep 26, 2025 | 16.18 | 16.30 | 16.10 | 16.20 | 16.04 | 0.56% | 217,330 |
| Sep 25, 2025 | 16.14 | 16.25 | 16.00 | 16.11 | 15.95 | -0.56% | 213,661 |
| Sep 24, 2025 | 16.26 | 16.34 | 16.06 | 16.20 | 16.04 | -0.31% | 233,257 |
| Sep 23, 2025 | 16.24 | 16.49 | 16.11 | 16.25 | 16.09 | -0.12% | 250,841 |
| Sep 22, 2025 | 16.50 | 16.51 | 16.21 | 16.27 | 16.11 | -1.39% | 283,179 |