Skip to main content
logo
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
17.25
-0.31 (-1.77%)
Jan 28, 2026, 4:00 PM EST - Market closed

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202617.5917.5917.2417.2517.25-1.77%345,517
Jan 27, 202617.4117.6317.3417.5617.561.04%294,297
Jan 26, 202617.6017.6917.0517.3817.38-1.25%383,241
Jan 23, 202618.5618.5617.5617.6017.60-5.53%473,939
Jan 22, 202618.5019.0718.2918.6318.632.14%632,874
Jan 21, 202617.3218.2617.3218.2418.245.62%375,006
Jan 20, 202617.2017.3817.1417.2717.27-1.37%246,501
Jan 16, 202617.5517.7717.4317.5117.51-0.79%415,336
Jan 15, 202617.3617.7817.3317.6517.651.85%349,370
Jan 14, 202617.0317.3916.8217.3317.331.76%404,484
Jan 13, 202617.1717.2316.9917.0317.03-0.23%306,968
Jan 12, 202616.9617.1816.8417.0717.070.23%308,151
Jan 9, 202616.9717.2816.8217.0317.03-0.58%300,215
Jan 8, 202616.5617.3416.5617.1317.132.76%360,807
Jan 7, 202616.8517.0716.4216.6716.67-1.13%312,273
Jan 6, 202616.6716.9416.5716.8616.86-272,491
Jan 5, 202616.5117.1316.5116.8616.861.93%315,349
Jan 2, 202616.8316.8516.4116.5416.54-2.48%276,639
Dec 31, 202517.1017.2716.8116.9616.80-0.47%344,729
Dec 30, 202517.2617.2617.0417.0416.88-1.39%233,380
Dec 29, 202517.4617.5217.2817.2817.12-1.03%256,513
Dec 26, 202517.5117.5817.3817.4617.30-0.80%201,713
Dec 24, 202517.6517.6617.5117.6017.43-0.40%224,465
Dec 23, 202517.7217.8017.5717.6717.50-0.84%392,249
Dec 22, 202518.0618.2817.8117.8217.65-1.44%293,854
Dec 19, 202518.2318.3417.9918.0817.91-1.26%2,024,583
Dec 18, 202518.2818.4117.5918.3118.140.99%400,484
Dec 17, 202518.3618.5118.0818.1317.96-1.25%357,568
Dec 16, 202518.5018.7018.3418.3618.19-0.54%457,156
Dec 15, 202518.5718.6018.4218.4618.29-0.05%448,132
Dec 12, 202518.4518.5518.2718.4718.300.49%389,367
Dec 11, 202518.1918.5618.0118.3818.211.27%447,480
Dec 10, 202517.6418.3116.9018.1517.982.95%486,184
Dec 9, 202517.4817.7717.4417.6317.461.15%385,187
Dec 8, 202517.4017.5917.3517.4317.270.81%305,678
Dec 5, 202517.2517.4517.2517.2917.13-0.46%267,918
Dec 4, 202517.3717.4817.3217.3717.21-0.46%246,038
Dec 3, 202517.2517.6117.2517.4517.291.16%308,396
Dec 2, 202517.2517.4517.1017.2517.090.52%216,861
Dec 1, 202516.9617.4016.9617.1617.000.12%298,009
Nov 28, 202517.1817.2917.0817.1416.98-0.52%177,136
Nov 26, 202516.9717.2816.9717.2317.071.00%272,633
Nov 25, 202516.5317.1416.5317.0616.903.90%532,857
Nov 24, 202516.4516.5516.2916.4216.270.24%292,748
Nov 21, 202515.7616.4615.7516.3816.234.20%300,127
Nov 20, 202515.9016.1815.7015.7215.57-0.13%183,858
Nov 19, 202515.6015.7815.5615.7415.590.70%223,971
Nov 18, 202515.5615.7415.4715.6315.48-0.13%284,964
Nov 17, 202516.0616.1615.5915.6515.50-3.04%298,857
Nov 14, 202516.0216.1515.8116.1415.990.37%180,423