Horizon Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	21.49	21.88	21.24	21.44	21.44	2.05%	632,346
Nov 3, 2026	21.16	21.27	20.96	21.01	21.01	-0.94%	848,375
Nov 2, 2026	20.88	21.29	20.81	21.21	21.21	2.46%	545,986
Oct 30, 2026	21.03	21.03	20.64	20.70	20.70	-1.38%	653,606
Oct 29, 2026	20.93	21.07	20.85	20.99	20.99	1.45%	498,632
Oct 28, 2026	20.79	20.90	20.41	20.69	20.69	-0.77%	514,690
Oct 27, 2026	20.92	20.94	20.64	20.85	20.85	0.29%	542,426
Oct 26, 2026	20.41	20.84	20.35	20.79	20.79	2.06%	783,538
Oct 23, 2026	19.99	20.44	19.81	20.37	20.37	1.90%	913,597
Oct 22, 2026	19.71	20.04	19.71	19.99	19.99	1.99%	615,118
Oct 21, 2026	19.72	19.87	19.46	19.60	19.60	-0.51%	475,384
Oct 20, 2026	19.29	19.82	19.18	19.70	19.70	2.50%	578,889
Oct 19, 2026	19.37	19.47	19.21	19.22	19.22	-1.23%	441,218
Oct 16, 2026	19.42	19.82	19.35	19.46	19.46	0.67%	534,418
Oct 15, 2026	19.13	19.51	19.04	19.33	19.33	1.79%	560,775
Oct 14, 2026	18.84	19.17	18.84	18.99	18.99	-0.73%	640,678
Oct 13, 2026	19.39	19.52	19.06	19.13	19.13	-0.73%	463,263
Oct 12, 2026	19.28	19.47	19.26	19.27	19.27	0.05%	440,461
Oct 9, 2026	19.47	19.47	19.18	19.26	19.26	-1.23%	638,332
Oct 8, 2026	19.28	19.60	19.14	19.50	19.50	1.14%	708,164
Oct 7, 2026	19.12	19.51	18.90	19.28	19.28	-0.16%	1,195,636
Oct 6, 2026	19.35	19.52	19.29	19.31	19.31	0.36%	598,791
Oct 5, 2026	19.49	19.50	19.18	19.24	19.24	-1.23%	739,151
Oct 2, 2026	19.31	19.80	19.31	19.48	19.48	2.96%	1,201,644
Oct 1, 2026	18.73	19.13	18.49	19.08	18.92	1.33%	682,837
Sep 30, 2026	18.89	19.00	18.76	18.83	18.67	-0.16%	1,012,019
Sep 29, 2026	19.05	19.15	18.79	18.86	18.70	-0.95%	521,011
Sep 28, 2026	19.29	19.38	19.04	19.04	18.88	-1.24%	569,857
Sep 25, 2026	19.25	19.45	19.19	19.28	19.12	0.31%	692,723
Sep 24, 2026	19.05	19.26	18.87	19.22	19.06	1.05%	583,643
Sep 23, 2026	19.18	19.28	19.01	19.02	18.86	-0.83%	399,641
Sep 22, 2026	19.48	19.57	19.18	19.18	19.02	-0.98%	512,483
Sep 21, 2026	19.49	19.65	19.37	19.37	19.21	-0.56%	480,266
Sep 18, 2026	19.42	19.65	19.27	19.48	19.32	-0.20%	1,285,513
Sep 17, 2026	19.73	19.73	19.51	19.52	19.36	0.15%	435,454
Sep 16, 2026	19.79	19.84	19.17	19.49	19.33	-1.52%	642,587
Sep 15, 2026	19.72	19.95	19.68	19.79	19.62	0.05%	464,620
Sep 14, 2026	19.81	20.00	19.71	19.78	19.61	-	587,414
Sep 11, 2026	19.99	20.15	19.59	19.78	19.61	0.10%	418,760
Sep 10, 2026	19.46	19.77	19.31	19.76	19.59	0.97%	324,848
Sep 9, 2026	19.59	19.72	19.49	19.57	19.41	-0.81%	326,318
Sep 8, 2026	19.82	19.92	19.71	19.73	19.56	-0.90%	411,866
Sep 4, 2026	19.65	19.97	19.65	19.91	19.74	1.22%	430,234
Sep 3, 2026	19.79	19.93	19.65	19.67	19.51	0.10%	549,475
Sep 2, 2026	19.36	19.75	19.33	19.65	19.49	2.08%	490,837
Sep 1, 2026	19.39	19.54	19.16	19.25	19.09	-0.88%	453,436
Aug 31, 2026	19.53	19.66	19.31	19.42	19.26	-0.72%	435,870
Aug 28, 2026	19.59	19.69	19.53	19.56	19.40	0.15%	488,460
Aug 27, 2026	19.43	19.57	19.19	19.53	19.37	-0.36%	317,949
Aug 26, 2026	19.60	19.71	19.46	19.60	19.44	0.26%	411,279