Horizon Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	20.91	20.91	20.62	20.65	20.65	-0.72%	441,909
Aug 4, 2026	20.78	20.94	20.61	20.80	20.80	0.14%	612,598
Aug 3, 2026	20.69	20.91	20.65	20.77	20.77	1.56%	494,217
Jul 31, 2026	20.58	20.72	20.32	20.45	20.45	-0.63%	545,703
Jul 30, 2026	20.69	20.85	20.50	20.58	20.58	-0.44%	549,837
Jul 29, 2026	20.66	21.04	20.20	20.67	20.67	-0.19%	975,246
Jul 28, 2026	20.40	20.87	20.03	20.71	20.71	1.72%	731,055
Jul 27, 2026	20.23	20.40	20.05	20.36	20.36	1.50%	721,671
Jul 24, 2026	20.13	20.35	20.02	20.06	20.06	0.05%	1,043,524
Jul 23, 2026	19.16	20.05	19.04	20.05	20.05	-0.79%	1,512,485
Jul 22, 2026	20.31	20.39	19.98	20.21	20.21	-0.98%	728,961
Jul 21, 2026	20.19	20.44	19.99	20.41	20.41	0.99%	468,387
Jul 20, 2026	20.28	20.30	20.06	20.21	20.21	-0.44%	671,164
Jul 17, 2026	20.42	20.52	20.16	20.30	20.30	-1.26%	641,598
Jul 16, 2026	19.89	20.66	19.88	20.56	20.56	3.52%	869,155
Jul 15, 2026	19.68	19.96	19.54	19.86	19.86	1.22%	453,179
Jul 14, 2026	19.81	19.91	19.55	19.62	19.62	-0.66%	410,791
Jul 13, 2026	19.72	19.77	19.42	19.75	19.75	0.87%	457,604
Jul 10, 2026	19.49	19.67	19.44	19.58	19.58	0.51%	484,091
Jul 9, 2026	19.49	19.65	19.35	19.48	19.48	0.93%	493,676
Jul 8, 2026	19.61	19.61	19.19	19.30	19.30	-1.73%	521,379
Jul 7, 2026	20.00	20.06	19.63	19.64	19.64	-1.50%	555,855
Jul 6, 2026	19.75	20.00	19.69	19.94	19.94	0.81%	585,348
Jul 2, 2026	20.38	20.42	19.75	19.78	19.78	-2.66%	605,112
Jul 1, 2026	19.95	20.51	19.86	20.48	20.32	2.50%	841,277
Jun 30, 2026	19.97	20.05	19.83	19.98	19.82	-0.40%	761,796
Jun 29, 2026	20.03	20.10	19.84	20.06	19.90	-1.13%	1,065,001
Jun 26, 2026	19.88	20.31	19.68	20.29	20.13	2.58%	3,684,752
Jun 25, 2026	19.73	19.85	19.61	19.78	19.63	-0.10%	1,132,825
Jun 24, 2026	19.70	19.80	19.60	19.80	19.65	0.61%	1,080,693
Jun 23, 2026	19.41	19.71	19.30	19.68	19.53	1.39%	1,254,931
Jun 22, 2026	19.33	19.56	19.26	19.41	19.26	0.36%	704,669
Jun 18, 2026	19.53	19.62	19.28	19.34	19.19	0.47%	1,006,594
Jun 17, 2026	19.39	19.68	18.70	19.25	19.10	-0.93%	484,772
Jun 16, 2026	19.47	19.61	19.25	19.43	19.28	0.57%	624,752
Jun 15, 2026	19.90	19.93	19.21	19.32	19.17	-2.18%	699,345
Jun 12, 2026	19.50	19.75	19.43	19.75	19.60	1.18%	714,610
Jun 11, 2026	19.43	19.63	19.25	19.52	19.37	0.98%	379,012
Jun 10, 2026	19.26	19.54	19.26	19.33	19.18	0.78%	356,749
Jun 9, 2026	19.03	19.38	18.94	19.18	19.03	1.48%	387,801
Jun 8, 2026	18.80	19.06	18.78	18.90	18.75	0.80%	374,415
Jun 5, 2026	18.73	19.04	18.65	18.75	18.60	0.11%	588,820
Jun 4, 2026	18.51	18.75	18.46	18.73	18.58	3.08%	711,631
Jun 3, 2026	18.57	18.57	18.14	18.17	18.03	-2.52%	406,222
Jun 2, 2026	18.24	18.71	18.11	18.64	18.49	1.97%	285,371
Jun 1, 2026	18.36	18.42	18.09	18.28	18.14	-1.46%	292,164
May 29, 2026	18.44	18.62	18.44	18.55	18.41	0.38%	427,925
May 28, 2026	18.40	18.54	18.15	18.48	18.34	0.27%	284,708
May 27, 2026	18.79	18.84	18.42	18.43	18.29	-1.71%	340,362
May 26, 2026	18.50	18.76	18.44	18.75	18.60	2.24%	307,714