Skip to main content
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
14.89
+0.01 (0.07%)
At close: May 30, 2025, 4:00 PM
14.84
-0.05 (-0.34%)
After-hours: May 30, 2025, 4:21 PM EDT

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202515.0515.0614.7414.8414.84-0.27%267,139
May 29, 202514.8014.8814.7014.8814.880.74%158,328
May 28, 202514.9815.1114.7514.7714.77-1.73%102,796
May 27, 202514.8515.1814.7015.0315.032.24%114,051
May 23, 202514.9914.9914.4814.7014.70-0.61%127,879
May 22, 202514.9015.0714.7714.7914.79-1.99%126,599
May 21, 202515.4715.6515.0715.0915.09-3.82%143,823
May 20, 202515.6415.7815.5915.6915.69-104,023
May 19, 202515.6115.7515.5615.6915.69-0.70%108,899
May 16, 202515.8515.9315.7615.8015.80-0.50%150,325
May 15, 202515.7415.9415.5515.8815.880.70%109,888
May 14, 202515.7315.8215.6315.7715.77-0.19%143,630
May 13, 202515.8415.8915.6915.8015.800.70%116,430
May 12, 202515.7615.9815.5915.6915.693.63%138,098
May 9, 202515.0915.4315.0915.1415.14-1.17%107,609
May 8, 202515.0215.4014.9615.3215.322.75%122,811
May 7, 202514.7515.1814.7514.9114.91-0.13%153,596
May 6, 202514.9315.0614.8514.9314.93-1.13%129,043
May 5, 202515.1015.2914.9315.1015.10-126,769
May 2, 202514.7515.1114.7515.1015.102.44%128,717
May 1, 202514.6914.9014.5514.7414.740.41%127,585
Apr 30, 202514.5614.9114.5014.6814.68-1.08%140,180
Apr 29, 202514.6514.8814.6514.8414.840.68%110,228
Apr 28, 202514.5614.7914.4914.7414.741.24%158,140
Apr 25, 202514.6514.6514.3514.5614.56-1.82%201,252
Apr 24, 202514.2315.3614.1314.8314.834.58%244,745
Apr 23, 202514.2514.5314.0414.1814.181.72%151,136
Apr 22, 202513.6614.0513.5313.9413.943.34%151,705
Apr 21, 202513.3813.5713.3013.4913.49-0.44%195,688
Apr 17, 202513.3713.6813.1013.5513.551.42%185,992
Apr 16, 202513.2913.3813.2013.3613.360.53%113,688
Apr 15, 202513.0413.4913.0413.2913.292.07%125,081
Apr 14, 202513.0913.2012.7113.0213.020.77%219,184
Apr 11, 202512.8313.0612.7012.9212.92-0.69%205,887
Apr 10, 202513.5213.6512.7913.0113.01-6.13%200,643
Apr 9, 202513.3714.2312.8113.8613.864.84%315,956
Apr 8, 202513.6513.8313.0413.2213.22-0.53%231,655
Apr 7, 202512.8413.9512.7013.2913.29-269,471
Apr 4, 202513.1013.3912.7813.2913.29-4.11%286,699
Apr 3, 202514.5414.9013.8213.8613.70-9.17%292,897
Apr 2, 202514.9015.2814.8215.2615.080.93%134,306
Apr 1, 202514.9615.1714.8315.1214.940.27%141,991
Mar 31, 202515.0515.2114.9115.0814.90-0.53%232,974
Mar 28, 202515.4915.5415.0515.1614.98-2.32%121,082
Mar 27, 202515.5215.6215.4215.5215.34-115,732
Mar 26, 202515.4815.6615.4215.5215.340.71%109,624
Mar 25, 202515.6715.7015.3915.4115.23-1.91%177,599
Mar 24, 202515.5515.7315.5115.7115.522.81%135,180
Mar 21, 202515.5415.6215.2415.2815.10-2.11%401,147
Mar 20, 202515.5215.8915.5015.6115.42-0.51%117,217