Skip to main content
logo
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
17.82
-0.26 (-1.44%)
At close: Dec 22, 2025, 4:00 PM EST
18.17
+0.35 (1.96%)
After-hours: Dec 22, 2025, 4:21 PM EST

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202518.0618.2817.8117.8217.82-1.44%293,854
Dec 19, 202518.2318.3417.9918.0818.08-1.26%2,024,583
Dec 18, 202518.2818.4117.5918.3118.310.99%400,484
Dec 17, 202518.3618.5118.0818.1318.13-1.25%357,568
Dec 16, 202518.5018.7018.3418.3618.36-0.54%443,250
Dec 15, 202518.5718.6018.4218.4618.46-0.05%436,682
Dec 12, 202518.4518.5518.2718.4718.470.49%389,367
Dec 11, 202518.1918.5618.0118.3818.381.27%367,270
Dec 10, 202517.6418.3116.9018.1518.152.95%486,184
Dec 9, 202517.4817.7717.4417.6317.631.15%385,187
Dec 8, 202517.4017.5917.3517.4317.430.81%305,678
Dec 5, 202517.2517.4517.2517.2917.29-0.46%267,788
Dec 4, 202517.3717.4817.3217.3717.37-0.46%246,038
Dec 3, 202517.2517.6117.2517.4517.451.16%308,396
Dec 2, 202517.2517.4517.1017.2517.250.52%216,861
Dec 1, 202516.9617.4016.9617.1617.160.12%298,009
Nov 28, 202517.1817.2917.0817.1417.14-0.52%177,134
Nov 26, 202516.9717.2816.9717.2317.231.00%272,623
Nov 25, 202516.5317.1416.5317.0617.063.90%532,857
Nov 24, 202516.4516.5516.2916.4216.420.24%292,748
Nov 21, 202515.7616.4615.7516.3816.384.20%300,127
Nov 20, 202515.9016.1815.7015.7215.72-0.13%183,858
Nov 19, 202515.6015.7815.5615.7415.740.70%223,971
Nov 18, 202515.5615.7415.4715.6315.63-0.13%284,964
Nov 17, 202516.0616.1615.5915.6515.65-3.04%298,857
Nov 14, 202516.0216.1515.8116.1416.140.37%180,423
Nov 13, 202516.0316.3116.0016.0816.08-0.37%171,168
Nov 12, 202516.1916.4416.1016.1416.14-0.43%142,609
Nov 11, 202516.0416.2615.9516.2116.210.93%163,469
Nov 10, 202516.0716.1815.9616.0616.060.37%197,527
Nov 7, 202515.8416.0115.7216.0016.000.88%228,449
Nov 6, 202515.8815.9615.6815.8615.86-0.69%220,517
Nov 5, 202515.6416.0915.6015.9715.972.24%260,941
Nov 4, 202515.6415.7215.5015.6215.62-0.70%284,845
Nov 3, 202515.5515.7415.4715.7315.730.83%285,394
Oct 31, 202515.6015.6215.4215.6015.60-0.64%346,146
Oct 30, 202515.8216.0415.5615.7015.70-0.95%425,350
Oct 29, 202516.1816.3115.6515.8515.85-2.10%372,660
Oct 28, 202516.2616.4716.1316.1916.19-0.43%936,268
Oct 27, 202516.6916.6916.1016.2616.26-2.05%458,422
Oct 24, 202515.9016.7015.7016.6016.606.41%469,125
Oct 23, 202515.3515.9115.3515.6015.60-2.26%804,955
Oct 22, 202515.7516.0715.7415.9615.961.46%333,832
Oct 21, 202515.5715.8315.3215.7315.730.64%258,938
Oct 20, 202515.3415.6515.2015.6315.632.49%371,424
Oct 17, 202515.2615.4515.1215.2515.250.86%424,914
Oct 16, 202515.6315.6514.9915.1215.12-3.82%785,486
Oct 15, 202515.9616.0215.5115.7215.72-1.44%444,135
Oct 14, 202515.0916.0515.0515.9515.954.52%472,647
Oct 13, 202515.2815.5114.9715.2615.261.46%281,398