Skip to main content
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
15.97
-0.14 (-0.87%)
Nov 4, 2024, 4:00 PM EST - Market closed

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202416.0416.0415.7115.9715.97-0.87%142,263
Nov 1, 202416.1016.3115.9516.1116.110.56%140,726
Oct 31, 202416.3316.3616.0216.0216.02-2.08%122,834
Oct 30, 202416.1416.7216.1416.3616.361.05%117,258
Oct 29, 202416.1116.2916.0316.1916.19-0.43%122,032
Oct 28, 202416.1216.3816.0216.2616.262.20%114,760
Oct 25, 202416.2116.2415.6815.9115.91-0.69%144,678
Oct 24, 202415.3116.0915.3116.0216.026.02%231,974
Oct 23, 202415.0015.2214.9015.1115.11-0.20%147,108
Oct 22, 202414.9215.1714.9215.1415.141.20%130,281
Oct 21, 202415.7316.0114.8614.9614.96-4.59%166,393
Oct 18, 202415.9216.0315.6315.6815.68-1.20%308,595
Oct 17, 202415.7915.9015.6015.8715.870.44%115,841
Oct 16, 202415.8316.0415.7515.8015.801.15%151,908
Oct 15, 202415.4316.0515.3615.6215.621.69%113,047
Oct 14, 202415.2215.4915.0615.3615.360.85%87,685
Oct 11, 202414.7515.3014.7515.2315.234.24%132,013
Oct 10, 202414.5014.6614.4414.6114.61-0.34%159,426
Oct 9, 202414.5414.8214.5214.6614.660.62%163,820
Oct 8, 202414.7514.8314.5514.5714.57-1.35%99,839
Oct 7, 202414.7414.8214.6514.7714.77-0.34%72,223
Oct 4, 202414.8815.0414.7214.8214.820.88%127,475
Oct 3, 202414.7314.8514.6314.6914.53-1.01%144,000
Oct 2, 202414.7815.1614.7714.8414.68-0.54%110,430
Oct 1, 202415.5215.6414.8914.9214.76-4.05%129,464
Sep 30, 202415.0115.6214.9315.5515.384.15%218,459
Sep 27, 202415.2515.3514.9114.9314.77-1.32%203,635
Sep 26, 202415.4415.4415.1215.1314.97-0.33%147,879
Sep 25, 202415.5415.5415.1715.1815.02-2.32%120,261
Sep 24, 202415.7115.8215.5015.5415.37-1.40%131,445
Sep 23, 202415.8015.9515.6615.7615.59-0.06%186,613
Sep 20, 202416.5016.5615.6115.7715.60-4.83%714,578
Sep 19, 202416.6316.6316.0716.5716.392.98%166,025
Sep 18, 202416.1316.6415.8516.0915.920.25%182,056
Sep 17, 202416.2716.5715.9916.0515.88-0.06%167,297
Sep 16, 202415.8216.1915.7016.0615.891.52%118,572
Sep 13, 202415.6315.8315.5615.8215.652.86%91,289
Sep 12, 202415.4415.4915.2715.3815.220.13%79,955
Sep 11, 202415.3915.4315.0015.3615.20-1.41%102,797
Sep 10, 202415.6015.6615.2515.5815.410.45%114,337
Sep 9, 202415.5015.8015.2415.5115.340.19%137,497
Sep 6, 202415.9115.9615.3915.4815.32-2.46%88,699
Sep 5, 202416.0216.0315.7015.8715.700.13%99,174
Sep 4, 202415.9316.1115.7615.8515.68-0.88%125,376
Sep 3, 202415.9016.0315.8115.9915.82-0.19%133,567
Aug 30, 202415.7016.0415.7016.0215.851.14%95,439
Aug 29, 202415.9716.0215.7415.8415.67-0.69%126,349
Aug 28, 202415.6716.0015.6715.9515.781.79%119,747
Aug 27, 202415.7315.7515.5815.6715.50-1.01%69,329
Aug 26, 202416.0716.1515.8215.8315.660.32%109,800
Aug 23, 202414.9916.1514.9915.7815.615.84%214,717
Aug 22, 202414.8515.0714.8214.9114.750.13%74,893
Aug 21, 202414.8814.9114.6214.8914.730.61%95,496
Aug 20, 202415.0515.0514.7914.8014.64-1.66%114,101
Aug 19, 202415.0015.1014.7515.0514.890.33%101,685
Aug 16, 202414.6415.0314.5015.0014.842.32%134,839
Aug 15, 202414.5414.8514.5314.6614.503.60%164,704
Aug 14, 202414.3414.3414.0114.1514.00-0.91%81,640
Aug 13, 202414.1014.3113.9514.2814.131.85%91,218
Aug 12, 202414.2814.4813.9114.0213.87-1.20%116,901
Aug 9, 202414.3814.4014.0314.1914.04-1.60%119,655
Aug 8, 202414.3714.5314.1514.4214.271.76%117,319
Aug 7, 202414.3514.4914.1314.1714.020.50%144,104
Aug 6, 202414.1314.3213.9814.1013.95-0.07%116,327
Aug 5, 202413.7414.3713.6514.1113.96-3.88%251,389
Aug 2, 202414.5114.8914.3614.6814.52-2.85%187,072
Aug 1, 202415.4115.8614.9715.1114.95-5.39%261,484
Jul 31, 202416.0916.6015.5915.9715.80-0.93%261,327
Jul 30, 202416.0316.2615.5916.1215.951.45%201,174
Jul 29, 202416.5016.5115.8815.8915.72-2.93%231,548
Jul 26, 202416.3816.6216.0216.3716.200.43%221,853
Jul 25, 202415.3916.4614.5416.3016.138.02%508,306
Jul 24, 202415.3815.5615.0515.0914.93-1.82%225,453
Jul 23, 202414.9215.5314.6915.3715.212.13%280,189
Jul 22, 202414.7115.1114.4515.0514.892.45%141,633
Jul 19, 202414.7615.1714.5814.6914.53-0.34%181,309
Jul 18, 202414.9215.2414.6514.7414.58-2.19%240,732
Jul 17, 202414.7215.2214.7215.0714.911.21%275,601
Jul 16, 202414.2914.9214.1914.8914.735.60%255,935
Jul 15, 202413.8614.1713.8614.1013.953.87%236,129
Jul 12, 202413.5613.6813.4013.5813.431.46%208,970
Jul 11, 202412.9813.4412.8513.3813.246.02%267,530
Jul 10, 202412.2612.6312.2612.6212.492.85%135,699
Jul 9, 202412.0912.2712.0312.2712.141.49%124,504
Jul 8, 202412.0512.1611.9712.0911.961.68%139,240
Jul 5, 202412.1612.1811.8711.8911.76-3.49%124,609
Jul 3, 202412.6112.6112.3212.3212.03-2.30%74,077
Jul 2, 202412.5012.6312.4712.6112.310.96%98,597
Jul 1, 202412.3712.5212.1912.4912.190.97%160,130
Jun 28, 202412.0012.4211.9712.3712.083.95%1,414,143
Jun 27, 202411.8511.9011.6011.9011.620.68%125,182
Jun 26, 202411.6211.8711.5211.8211.541.11%182,907
Jun 25, 202411.7611.8311.6611.6911.41-1.52%174,507
Jun 24, 202411.8312.0211.7711.8711.591.02%137,820
Jun 21, 202411.8211.8711.7511.7511.47-0.34%288,260
Jun 20, 202411.6711.8511.6711.7911.510.34%97,293
Jun 18, 202411.7111.9411.7111.7511.47-0.17%95,941
Jun 17, 202411.6211.7811.5011.7711.491.64%117,887
Jun 14, 202411.5811.7311.4811.5811.30-1.53%94,837
Jun 13, 202411.9411.9411.6211.7611.48-1.75%110,917