Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
16.14
-0.46 (-2.77%)
Oct 27, 2025, 1:20 PM EDT - Market open

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202515.5815.9115.0315.0415.04-3.34%343,152
Oct 9, 202516.1216.1215.5415.5615.56-3.71%324,534
Oct 8, 202516.2916.3016.0516.1616.16-0.25%388,298
Oct 7, 202516.1716.4616.0616.2016.200.12%524,297
Oct 6, 202516.0416.2315.8216.1816.181.89%326,346
Oct 3, 202515.8716.1315.8415.8815.88-0.44%306,407
Oct 2, 202516.0716.1115.8115.9515.79-0.93%362,342
Oct 1, 202515.8916.1315.8116.1015.940.56%345,063
Sep 30, 202516.0616.1815.7916.0115.85-0.74%528,799
Sep 29, 202516.2316.2415.8716.1315.97-0.43%497,727
Sep 26, 202516.1816.3016.1016.2016.040.56%217,330
Sep 25, 202516.1416.2516.0016.1115.95-0.56%213,661
Sep 24, 202516.2616.3416.0616.2016.04-0.31%233,257
Sep 23, 202516.2416.4916.1116.2516.09-0.12%250,841
Sep 22, 202516.5016.5116.2116.2716.11-1.39%283,179
Sep 19, 202516.8416.8416.4616.5016.34-2.02%635,786
Sep 18, 202516.2116.8516.1716.8416.674.40%305,810
Sep 17, 202516.1416.6216.0316.1315.97-326,551
Sep 16, 202516.2216.4715.9616.1315.97-0.74%450,262
Sep 15, 202516.3616.3916.1216.2516.09-271,212
Sep 12, 202516.4016.4916.1116.2516.09-1.10%200,446
Sep 11, 202516.4416.4516.2416.4316.270.37%215,447
Sep 10, 202516.4416.5516.3216.3716.21-0.37%160,420
Sep 9, 202516.6016.6616.3816.4316.27-1.20%216,403
Sep 8, 202516.6416.7016.0616.6316.46-0.12%175,129
Sep 5, 202516.8817.0316.5416.6516.48-1.01%297,919
Sep 4, 202516.7516.8216.4916.8216.651.08%219,896
Sep 3, 202516.6616.8716.4616.6416.47-0.60%269,277
Sep 2, 202516.8616.9316.6016.7416.57-0.71%401,632
Aug 29, 202516.8516.9216.7216.8616.69-0.12%363,033
Aug 28, 202516.6416.9116.4716.8816.711.69%477,156
Aug 27, 202516.2516.6516.2516.6016.431.53%720,223
Aug 26, 202516.1016.5115.7116.3516.194.41%1,587,023
Aug 25, 202515.6215.7115.5615.6615.500.06%995,269
Aug 22, 202515.2715.8415.2015.6515.493.37%1,632,014
Aug 21, 202515.3015.3514.8415.1414.99-5.73%1,917,290
Aug 20, 202516.0816.1415.9616.0615.900.12%186,076
Aug 19, 202516.0416.2716.0316.0415.880.12%107,035
Aug 18, 202515.9216.0515.8316.0215.860.44%116,343
Aug 15, 202516.2516.2515.9215.9515.79-1.42%267,076