Skip to main content
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
15.95
+0.12 (0.76%)
Jan 21, 2025, 4:00 PM EST - Market closed

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202516.0216.1315.8715.9515.950.76%143,194
Jan 17, 202515.7916.0715.6015.8315.831.28%149,854
Jan 16, 202515.7215.8215.4915.6315.63-0.82%130,356
Jan 15, 202516.1216.2215.6015.7615.761.29%131,182
Jan 14, 202515.1515.5615.0915.5615.563.53%175,883
Jan 13, 202514.8915.0914.7915.0315.030.20%165,649
Jan 10, 202515.3215.5014.8215.0015.00-3.85%177,699
Jan 8, 202515.5215.7115.4415.6015.60-0.26%100,710
Jan 7, 202515.9115.9115.4315.6415.64-0.89%146,378
Jan 6, 202515.7516.1515.7515.7815.780.06%178,675
Jan 3, 202515.7715.8215.3815.7715.77-0.38%140,926
Jan 2, 202516.2416.3815.7515.8315.67-1.74%187,976
Dec 31, 202416.2016.4316.0316.1115.950.31%150,965
Dec 30, 202416.0316.1515.8616.0615.90-0.19%93,027
Dec 27, 202416.2316.4016.0016.0915.93-1.59%119,426
Dec 26, 202416.2116.3816.1316.3516.19-76,458
Dec 24, 202416.2916.3816.1816.3516.190.68%94,055
Dec 23, 202416.3516.3916.0916.2416.08-1.46%137,446
Dec 20, 202416.0816.6716.0816.4816.311.85%529,436
Dec 19, 202416.5616.9716.1516.1816.02-0.55%173,045
Dec 18, 202417.5417.6216.1616.2716.11-6.12%246,238
Dec 17, 202417.6517.9517.2617.3317.16-2.48%153,226
Dec 16, 202417.6417.8317.5917.7717.591.02%148,156
Dec 13, 202417.5817.6917.4217.5917.41-0.23%136,194
Dec 12, 202417.7817.8317.4017.6317.45-0.79%139,337
Dec 11, 202418.0118.1517.6517.7717.590.06%266,932
Dec 10, 202417.6817.9417.3817.7617.580.91%136,590
Dec 9, 202418.0018.0017.5817.6017.42-1.84%149,627
Dec 6, 202418.1218.1217.7617.9317.75-0.94%123,572
Dec 5, 202418.2518.5418.0718.1017.92-0.88%108,626
Dec 4, 202418.0018.2717.8518.2618.081.50%107,875
Dec 3, 202418.2718.3317.9417.9917.81-1.37%114,329
Dec 2, 202418.2418.4117.9918.2418.06-0.27%135,212
Nov 29, 202418.5918.6918.0818.2918.11-0.60%118,502
Nov 27, 202418.6718.7318.3918.4018.22-1.02%151,014
Nov 26, 202418.5718.9118.5718.5918.400.11%199,522
Nov 25, 202418.9219.1818.5518.5718.380.24%264,294
Nov 22, 202418.4018.6018.2718.5318.341.34%167,844
Nov 21, 202418.2318.4918.1518.2818.101.16%239,638
Nov 20, 202417.9318.0717.7618.0717.890.17%164,996
Nov 19, 202417.9518.1617.8918.0417.86-0.66%191,206
Nov 18, 202418.3018.3618.0518.1617.98-0.60%227,561
Nov 15, 202418.5918.6518.1318.2718.09-1.08%165,096
Nov 14, 202418.5918.6218.3018.4718.280.16%188,822
Nov 13, 202418.8018.8518.4418.4418.26-0.70%158,749
Nov 12, 202418.5618.8618.4818.5718.38-1.01%206,112
Nov 11, 202418.3318.8218.2018.7618.574.16%144,770
Nov 8, 202417.8618.0517.6418.0117.831.64%153,183
Nov 7, 202418.1518.2717.5017.7217.54-3.17%197,119
Nov 6, 202417.0018.4516.9318.3018.1211.45%572,964
Nov 5, 202416.0016.4515.9416.4216.262.82%101,028
Nov 4, 202416.0416.0415.7115.9715.81-0.87%142,263
Nov 1, 202416.1016.3115.9516.1115.950.56%140,726
Oct 31, 202416.3316.3616.0216.0215.86-2.08%122,834
Oct 30, 202416.1416.7216.1416.3616.201.05%117,258
Oct 29, 202416.1116.2916.0316.1916.03-0.43%122,032
Oct 28, 202416.1216.3816.0216.2616.102.20%114,760
Oct 25, 202416.2116.2415.6815.9115.75-0.69%144,678
Oct 24, 202415.3116.0915.3116.0215.866.02%231,974
Oct 23, 202415.0015.2214.9015.1114.96-0.20%147,108
Oct 22, 202414.9215.1714.9215.1414.991.20%130,281
Oct 21, 202415.7316.0114.8614.9614.81-4.59%166,393
Oct 18, 202415.9216.0315.6315.6815.52-1.20%308,595
Oct 17, 202415.7915.9015.6015.8715.710.44%115,841
Oct 16, 202415.8316.0415.7515.8015.641.15%151,908
Oct 15, 202415.4316.0515.3615.6215.461.69%113,047
Oct 14, 202415.2215.4915.0615.3615.210.85%87,685
Oct 11, 202414.7515.3014.7515.2315.084.24%132,013
Oct 10, 202414.5014.6614.4414.6114.46-0.34%159,426
Oct 9, 202414.5414.8214.5214.6614.510.62%163,820
Oct 8, 202414.7514.8314.5514.5714.42-1.35%99,839
Oct 7, 202414.7414.8214.6514.7714.62-0.34%72,223
Oct 4, 202414.8815.0414.7214.8214.670.88%127,475
Oct 3, 202414.7314.8514.6314.6914.39-1.01%144,000
Oct 2, 202414.7815.1614.7714.8414.53-0.54%110,430
Oct 1, 202415.5215.6414.8914.9214.61-4.05%129,464
Sep 30, 202415.0115.6214.9315.5515.234.15%218,459
Sep 27, 202415.2515.3514.9114.9314.62-1.32%203,635
Sep 26, 202415.4415.4415.1215.1314.82-0.33%147,879
Sep 25, 202415.5415.5415.1715.1814.87-2.32%120,261
Sep 24, 202415.7115.8215.5015.5415.22-1.40%131,445
Sep 23, 202415.8015.9515.6615.7615.44-0.06%186,613
Sep 20, 202416.5016.5615.6115.7715.45-4.83%714,578
Sep 19, 202416.6316.6316.0716.5716.232.98%166,025
Sep 18, 202416.1316.6415.8516.0915.760.25%182,056
Sep 17, 202416.2716.5715.9916.0515.72-0.06%167,297
Sep 16, 202415.8216.1915.7016.0615.731.52%118,572
Sep 13, 202415.6315.8315.5615.8215.492.86%91,289
Sep 12, 202415.4415.4915.2715.3815.060.13%79,955
Sep 11, 202415.3915.4315.0015.3615.04-1.41%102,797
Sep 10, 202415.6015.6615.2515.5815.260.45%114,337
Sep 9, 202415.5015.8015.2415.5115.190.19%137,497
Sep 6, 202415.9115.9615.3915.4815.16-2.46%88,699
Sep 5, 202416.0216.0315.7015.8715.540.13%99,174
Sep 4, 202415.9316.1115.7615.8515.52-0.88%125,376
Sep 3, 202415.9016.0315.8115.9915.66-0.19%133,567
Aug 30, 202415.7016.0415.7016.0215.691.14%95,439
Aug 29, 202415.9716.0215.7415.8415.51-0.69%126,349
Aug 28, 202415.6716.0015.6715.9515.621.79%119,747
Aug 27, 202415.7315.7515.5815.6715.35-1.01%69,329