Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
15.09
+0.35 (2.37%)
May 2, 2025, 4:00 PM EDT - Market closed
Horizon Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 14.75 | 15.11 | 14.75 | 15.10 | 15.10 | 2.44% | 128,717 |
| May 1, 2025 | 14.69 | 14.90 | 14.55 | 14.74 | 14.74 | 0.41% | 127,585 |
| Apr 30, 2025 | 14.56 | 14.91 | 14.50 | 14.68 | 14.68 | -1.08% | 140,180 |
| Apr 29, 2025 | 14.65 | 14.88 | 14.65 | 14.84 | 14.84 | 0.68% | 110,228 |
| Apr 28, 2025 | 14.56 | 14.79 | 14.49 | 14.74 | 14.74 | 1.24% | 158,140 |
| Apr 25, 2025 | 14.65 | 14.65 | 14.35 | 14.56 | 14.56 | -1.82% | 201,252 |
| Apr 24, 2025 | 14.23 | 15.36 | 14.13 | 14.83 | 14.83 | 4.58% | 244,745 |
| Apr 23, 2025 | 14.25 | 14.53 | 14.04 | 14.18 | 14.18 | 1.72% | 151,136 |
| Apr 22, 2025 | 13.66 | 14.05 | 13.53 | 13.94 | 13.94 | 3.34% | 151,705 |
| Apr 21, 2025 | 13.38 | 13.57 | 13.30 | 13.49 | 13.49 | -0.44% | 195,688 |
| Apr 17, 2025 | 13.37 | 13.68 | 13.10 | 13.55 | 13.55 | 1.42% | 185,992 |
| Apr 16, 2025 | 13.29 | 13.38 | 13.20 | 13.36 | 13.36 | 0.53% | 113,688 |
| Apr 15, 2025 | 13.04 | 13.49 | 13.04 | 13.29 | 13.29 | 2.07% | 125,081 |
| Apr 14, 2025 | 13.09 | 13.20 | 12.71 | 13.02 | 13.02 | 0.77% | 219,184 |
| Apr 11, 2025 | 12.83 | 13.06 | 12.70 | 12.92 | 12.92 | -0.69% | 205,887 |
| Apr 10, 2025 | 13.52 | 13.65 | 12.79 | 13.01 | 13.01 | -6.13% | 200,643 |
| Apr 9, 2025 | 13.37 | 14.23 | 12.81 | 13.86 | 13.86 | 4.84% | 315,956 |
| Apr 8, 2025 | 13.65 | 13.83 | 13.04 | 13.22 | 13.22 | -0.53% | 231,655 |
| Apr 7, 2025 | 12.84 | 13.95 | 12.70 | 13.29 | 13.29 | - | 269,471 |
| Apr 4, 2025 | 13.10 | 13.39 | 12.78 | 13.29 | 13.29 | -4.11% | 286,699 |
| Apr 3, 2025 | 14.54 | 14.90 | 13.82 | 13.86 | 13.70 | -9.17% | 292,897 |
| Apr 2, 2025 | 14.90 | 15.28 | 14.82 | 15.26 | 15.08 | 0.93% | 134,306 |
| Apr 1, 2025 | 14.96 | 15.17 | 14.83 | 15.12 | 14.94 | 0.27% | 141,991 |
| Mar 31, 2025 | 15.05 | 15.21 | 14.91 | 15.08 | 14.90 | -0.53% | 232,974 |
| Mar 28, 2025 | 15.49 | 15.54 | 15.05 | 15.16 | 14.98 | -2.32% | 121,082 |
| Mar 27, 2025 | 15.52 | 15.62 | 15.42 | 15.52 | 15.34 | - | 115,732 |
| Mar 26, 2025 | 15.48 | 15.66 | 15.42 | 15.52 | 15.34 | 0.71% | 109,624 |
| Mar 25, 2025 | 15.67 | 15.70 | 15.39 | 15.41 | 15.23 | -1.91% | 177,599 |
| Mar 24, 2025 | 15.55 | 15.73 | 15.51 | 15.71 | 15.52 | 2.81% | 135,180 |
| Mar 21, 2025 | 15.54 | 15.62 | 15.24 | 15.28 | 15.10 | -2.11% | 401,147 |
| Mar 20, 2025 | 15.52 | 15.89 | 15.50 | 15.61 | 15.42 | -0.51% | 117,217 |
| Mar 19, 2025 | 15.67 | 15.81 | 15.52 | 15.69 | 15.50 | -0.06% | 141,917 |
| Mar 18, 2025 | 15.59 | 15.70 | 15.50 | 15.70 | 15.51 | 0.64% | 148,986 |
| Mar 17, 2025 | 15.59 | 15.80 | 15.50 | 15.60 | 15.41 | -0.19% | 143,508 |
| Mar 14, 2025 | 15.39 | 15.64 | 15.29 | 15.63 | 15.44 | 2.69% | 206,280 |
| Mar 13, 2025 | 15.35 | 15.53 | 15.19 | 15.22 | 15.04 | -0.85% | 130,591 |
| Mar 12, 2025 | 15.24 | 15.47 | 15.10 | 15.35 | 15.17 | 1.59% | 153,260 |
| Mar 11, 2025 | 15.40 | 15.58 | 15.10 | 15.11 | 14.93 | -1.24% | 158,434 |
| Mar 10, 2025 | 15.62 | 15.90 | 15.27 | 15.30 | 15.12 | -4.20% | 200,978 |
| Mar 7, 2025 | 16.13 | 16.18 | 15.75 | 15.97 | 15.78 | -0.93% | 122,423 |
| Mar 6, 2025 | 16.13 | 16.28 | 15.86 | 16.12 | 15.93 | -1.16% | 210,511 |
| Mar 5, 2025 | 16.50 | 16.87 | 16.09 | 16.31 | 16.12 | -0.61% | 268,371 |
| Mar 4, 2025 | 16.61 | 16.86 | 16.34 | 16.41 | 16.22 | -3.47% | 269,193 |
| Mar 3, 2025 | 17.03 | 17.24 | 16.96 | 17.00 | 16.80 | -0.23% | 193,100 |
| Feb 28, 2025 | 16.32 | 17.09 | 16.20 | 17.04 | 16.84 | 2.53% | 346,637 |
| Feb 27, 2025 | 16.11 | 16.67 | 16.05 | 16.62 | 16.42 | 0.54% | 92,444 |
| Feb 26, 2025 | 16.63 | 16.82 | 16.16 | 16.53 | 16.33 | -0.84% | 128,622 |
| Feb 25, 2025 | 16.59 | 16.87 | 16.51 | 16.67 | 16.47 | 1.34% | 161,156 |
| Feb 24, 2025 | 16.91 | 16.91 | 16.45 | 16.45 | 16.25 | -1.91% | 129,255 |
| Feb 21, 2025 | 17.19 | 17.24 | 16.71 | 16.77 | 16.57 | -1.41% | 207,128 |