Horizon Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	16.61	16.66	16.34	16.57	16.57	1.28%	446,450
Mar 30, 2026	16.36	16.41	16.19	16.36	16.36	0.93%	338,322
Mar 27, 2026	16.30	16.33	16.00	16.21	16.21	-0.80%	370,474
Mar 26, 2026	16.14	16.40	16.07	16.34	16.34	0.68%	294,399
Mar 25, 2026	16.43	16.59	16.05	16.23	16.23	-0.18%	336,734
Mar 24, 2026	15.96	16.54	15.93	16.26	16.26	0.37%	321,166
Mar 23, 2026	16.13	16.58	16.06	16.20	16.20	2.47%	436,889
Mar 20, 2026	16.00	16.01	15.70	15.81	15.81	-0.69%	715,318
Mar 19, 2026	15.51	16.02	15.43	15.92	15.92	2.25%	396,382
Mar 18, 2026	15.83	15.89	15.53	15.57	15.57	-2.01%	433,559
Mar 17, 2026	16.08	16.19	15.79	15.89	15.89	-0.31%	311,475
Mar 16, 2026	16.11	16.20	15.90	15.94	15.94	0.31%	305,700
Mar 13, 2026	16.08	16.13	15.78	15.89	15.89	-0.19%	357,916
Mar 12, 2026	15.63	15.95	15.62	15.92	15.92	-0.50%	314,850
Mar 11, 2026	16.16	16.16	15.85	16.00	16.00	-1.05%	255,634
Mar 10, 2026	16.20	16.55	16.06	16.17	16.17	-0.80%	384,569
Mar 9, 2026	16.00	16.41	15.55	16.30	16.30	0.06%	466,095
Mar 6, 2026	16.22	16.37	15.88	16.29	16.29	-2.51%	490,260
Mar 5, 2026	16.64	16.92	16.48	16.71	16.71	-1.12%	409,012
Mar 4, 2026	17.10	17.14	16.85	16.90	16.90	-0.18%	342,623
Mar 3, 2026	16.63	17.01	16.48	16.93	16.93	-0.59%	380,788
Mar 2, 2026	16.54	17.17	16.44	17.03	17.03	1.13%	418,635
Feb 27, 2026	17.23	17.29	16.65	16.84	16.84	-4.48%	557,010
Feb 26, 2026	17.72	18.12	17.36	17.63	17.63	-0.06%	373,272
Feb 25, 2026	17.32	17.79	17.24	17.64	17.64	2.62%	451,196
Feb 24, 2026	16.87	17.20	16.71	17.19	17.19	1.78%	717,422
Feb 23, 2026	18.03	18.15	16.80	16.89	16.89	-6.58%	481,207
Feb 20, 2026	17.96	18.25	17.76	18.08	18.08	0.78%	384,553
Feb 19, 2026	17.96	18.15	17.76	17.94	17.94	-0.99%	630,172
Feb 18, 2026	18.11	18.37	18.01	18.12	18.12	0.11%	344,552
Feb 17, 2026	18.02	18.28	17.87	18.10	18.10	0.50%	299,919
Feb 13, 2026	17.76	18.04	17.51	18.01	18.01	1.35%	263,730
Feb 12, 2026	18.28	18.40	17.57	17.77	17.77	-2.04%	272,938
Feb 11, 2026	18.44	18.59	17.98	18.14	18.14	-1.41%	265,963
Feb 10, 2026	18.64	18.84	18.26	18.40	18.40	-1.50%	279,155
Feb 9, 2026	18.51	18.83	18.33	18.68	18.68	0.54%	210,948
Feb 6, 2026	18.43	18.62	18.29	18.58	18.58	1.81%	400,070
Feb 5, 2026	18.18	18.35	17.82	18.25	18.25	0.33%	381,971
Feb 4, 2026	18.24	18.43	18.10	18.19	18.19	0.83%	376,162
Feb 3, 2026	17.92	18.39	17.76	18.04	18.04	0.45%	367,782
Feb 2, 2026	17.66	18.18	17.53	17.96	17.96	1.93%	473,046
Jan 30, 2026	17.33	17.69	17.33	17.62	17.62	0.74%	506,333
Jan 29, 2026	17.29	17.53	17.24	17.49	17.49	1.39%	349,472
Jan 28, 2026	17.59	17.59	17.24	17.25	17.25	-1.77%	345,517
Jan 27, 2026	17.41	17.63	17.34	17.56	17.56	1.04%	294,300
Jan 26, 2026	17.60	17.69	17.05	17.38	17.38	-1.25%	383,369
Jan 23, 2026	18.56	18.56	17.56	17.60	17.60	-5.53%	475,652
Jan 22, 2026	18.50	19.07	18.29	18.63	18.63	2.14%	632,874
Jan 21, 2026	17.32	18.26	17.32	18.24	18.24	5.62%	375,006
Jan 20, 2026	17.20	17.38	17.14	17.27	17.27	-1.37%	246,501