Skip to main content
logo
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
18.72
+0.25 (1.35%)
May 6, 2026, 10:01 AM EDT - Market open

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202618.0618.5117.2518.4718.472.27%250,845
May 4, 202618.1818.3517.9718.0618.06-1.42%190,567
May 1, 202618.0918.3517.8518.3218.321.22%168,876
Apr 30, 202617.9118.2117.7918.1018.101.06%267,815
Apr 29, 202618.2718.3617.8817.9117.91-2.61%301,472
Apr 28, 202618.1818.5017.9518.3918.391.88%220,217
Apr 27, 202617.7418.1817.7418.0518.051.23%342,860
Apr 24, 202617.7817.9817.6117.8317.830.17%418,174
Apr 23, 202617.5018.0317.5017.8017.801.42%519,194
Apr 22, 202617.7517.7817.1517.5517.55-0.74%356,425
Apr 21, 202617.9618.0717.6417.6817.68-1.61%341,149
Apr 20, 202617.9818.1817.5817.9717.97-0.22%249,350
Apr 17, 202617.8218.2617.8218.0118.012.45%373,252
Apr 16, 202617.6517.7717.1317.5817.58-0.96%257,893
Apr 15, 202617.8417.9117.6217.7517.750.06%261,086
Apr 14, 202617.6317.8617.3417.7417.740.23%325,536
Apr 13, 202617.6717.7517.1317.7017.70-231,999
Apr 10, 202617.5617.7217.3117.7017.700.51%474,911
Apr 9, 202617.1317.7017.0517.6117.611.50%359,428
Apr 8, 202617.4717.5617.2417.3517.352.48%353,696
Apr 7, 202616.5416.9716.5416.9316.930.30%214,856
Apr 6, 202616.6716.9816.6716.8816.880.72%182,622
Apr 2, 202616.2516.7716.2516.7616.76-0.06%251,242
Apr 1, 202616.6216.9816.6216.7716.611.21%289,507
Mar 31, 202616.6116.6616.3416.5716.411.28%446,450
Mar 30, 202616.3616.4116.1916.3616.200.93%338,322
Mar 27, 202616.3016.3316.0016.2116.06-0.80%370,474
Mar 26, 202616.1416.4016.0716.3416.180.68%294,399
Mar 25, 202616.4316.5916.0516.2316.08-0.18%336,734
Mar 24, 202615.9616.5415.9316.2616.100.37%321,166
Mar 23, 202616.1316.5816.0616.2016.052.47%436,889
Mar 20, 202616.0016.0115.7015.8115.66-0.69%715,318
Mar 19, 202615.5116.0215.4315.9215.772.25%396,382
Mar 18, 202615.8315.8915.5315.5715.42-2.01%433,559
Mar 17, 202616.0816.1915.7915.8915.74-0.31%311,475
Mar 16, 202616.1116.2015.9015.9415.790.31%305,700
Mar 13, 202616.0816.1315.7815.8915.74-0.19%357,916
Mar 12, 202615.6315.9515.6215.9215.77-0.50%314,850
Mar 11, 202616.1616.1615.8516.0015.85-1.05%255,634
Mar 10, 202616.2016.5516.0616.1716.02-0.80%384,569
Mar 9, 202616.0016.4115.5516.3016.140.06%466,095
Mar 6, 202616.2216.3715.8816.2916.13-2.51%490,260
Mar 5, 202616.6416.9216.4816.7116.55-1.12%409,012
Mar 4, 202617.1017.1416.8516.9016.74-0.18%342,623
Mar 3, 202616.6317.0116.4816.9316.77-0.59%380,788
Mar 2, 202616.5417.1716.4417.0316.871.13%418,635
Feb 27, 202617.2317.2916.6516.8416.68-4.48%557,010
Feb 26, 202617.7218.1217.3617.6317.46-0.06%373,272
Feb 25, 202617.3217.7917.2417.6417.472.62%451,196
Feb 24, 202616.8717.2016.7117.1917.031.78%717,422