Skip to main content
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
16.48
+0.30 (1.85%)
Dec 20, 2024, 4:00 PM EST - Market closed

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.0816.6716.0816.4816.481.85%529,436
Dec 19, 202416.5616.9716.1516.1816.18-0.55%173,045
Dec 18, 202417.5417.6216.1616.2716.27-6.12%246,238
Dec 17, 202417.6517.9517.2617.3317.33-2.48%153,226
Dec 16, 202417.6417.8317.5917.7717.771.02%148,156
Dec 13, 202417.5817.6917.4217.5917.59-0.23%136,194
Dec 12, 202417.7817.8317.4017.6317.63-0.79%139,337
Dec 11, 202418.0118.1517.6517.7717.770.06%266,932
Dec 10, 202417.6817.9417.3817.7617.760.91%136,590
Dec 9, 202418.0018.0017.5817.6017.60-1.84%149,627
Dec 6, 202418.1218.1217.7617.9317.93-0.94%123,572
Dec 5, 202418.2518.5418.0718.1018.10-0.88%108,626
Dec 4, 202418.0018.2717.8518.2618.261.50%107,875
Dec 3, 202418.2718.3317.9417.9917.99-1.37%114,329
Dec 2, 202418.2418.4117.9918.2418.24-0.27%135,212
Nov 29, 202418.5918.6918.0818.2918.29-0.60%118,502
Nov 27, 202418.6718.7318.3918.4018.40-1.02%151,014
Nov 26, 202418.5718.9118.5718.5918.590.11%199,522
Nov 25, 202418.9219.1818.5518.5718.570.24%264,294
Nov 22, 202418.4018.6018.2718.5318.531.34%167,844
Nov 21, 202418.2318.4918.1518.2818.281.16%239,638
Nov 20, 202417.9318.0717.7618.0718.070.17%164,996
Nov 19, 202417.9518.1617.8918.0418.04-0.66%191,206
Nov 18, 202418.3018.3618.0518.1618.16-0.60%227,561
Nov 15, 202418.5918.6518.1318.2718.27-1.08%165,096
Nov 14, 202418.5918.6218.3018.4718.470.16%188,822
Nov 13, 202418.8018.8518.4418.4418.44-0.70%158,749
Nov 12, 202418.5618.8618.4818.5718.57-1.01%206,112
Nov 11, 202418.3318.8218.2018.7618.764.16%144,770
Nov 8, 202417.8618.0517.6418.0118.011.64%153,183
Nov 7, 202418.1518.2717.5017.7217.72-3.17%197,119
Nov 6, 202417.0018.4516.9318.3018.3011.45%572,964
Nov 5, 202416.0016.4515.9416.4216.422.82%101,028
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