Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
16.16
-0.04 (-0.25%)
At close: Oct 8, 2025, 4:00 PM EDT
16.16
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Horizon Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.29 | 16.30 | 16.05 | 16.16 | - | -0.28% | 263,123 |
| Oct 7, 2025 | 16.17 | 16.46 | 16.06 | 16.20 | 16.20 | 0.12% | 524,297 |
| Oct 6, 2025 | 16.04 | 16.23 | 15.82 | 16.18 | 16.18 | 1.89% | 326,346 |
| Oct 3, 2025 | 15.87 | 16.13 | 15.84 | 15.88 | 15.88 | -0.44% | 306,407 |
| Oct 2, 2025 | 16.07 | 16.11 | 15.81 | 15.95 | 15.79 | -0.93% | 362,342 |
| Oct 1, 2025 | 15.89 | 16.13 | 15.81 | 16.10 | 15.94 | 0.56% | 345,063 |
| Sep 30, 2025 | 16.06 | 16.18 | 15.79 | 16.01 | 15.85 | -0.74% | 528,799 |
| Sep 29, 2025 | 16.23 | 16.24 | 15.87 | 16.13 | 15.97 | -0.43% | 497,727 |
| Sep 26, 2025 | 16.18 | 16.30 | 16.10 | 16.20 | 16.04 | 0.56% | 217,330 |
| Sep 25, 2025 | 16.14 | 16.25 | 16.00 | 16.11 | 15.95 | -0.56% | 213,661 |
| Sep 24, 2025 | 16.26 | 16.34 | 16.06 | 16.20 | 16.04 | -0.31% | 233,257 |
| Sep 23, 2025 | 16.24 | 16.49 | 16.11 | 16.25 | 16.09 | -0.12% | 250,841 |
| Sep 22, 2025 | 16.50 | 16.51 | 16.21 | 16.27 | 16.11 | -1.39% | 283,179 |
| Sep 19, 2025 | 16.84 | 16.84 | 16.46 | 16.50 | 16.34 | -2.02% | 635,786 |
| Sep 18, 2025 | 16.21 | 16.85 | 16.17 | 16.84 | 16.67 | 4.40% | 305,810 |
| Sep 17, 2025 | 16.14 | 16.62 | 16.03 | 16.13 | 15.97 | - | 326,551 |
| Sep 16, 2025 | 16.22 | 16.47 | 15.96 | 16.13 | 15.97 | -0.74% | 450,262 |
| Sep 15, 2025 | 16.36 | 16.39 | 16.12 | 16.25 | 16.09 | - | 271,212 |
| Sep 12, 2025 | 16.40 | 16.49 | 16.11 | 16.25 | 16.09 | -1.10% | 200,446 |
| Sep 11, 2025 | 16.44 | 16.45 | 16.24 | 16.43 | 16.27 | 0.37% | 215,447 |
| Sep 10, 2025 | 16.44 | 16.55 | 16.32 | 16.37 | 16.21 | -0.37% | 160,420 |
| Sep 9, 2025 | 16.60 | 16.66 | 16.38 | 16.43 | 16.27 | -1.20% | 216,403 |
| Sep 8, 2025 | 16.64 | 16.70 | 16.06 | 16.63 | 16.46 | -0.12% | 175,129 |
| Sep 5, 2025 | 16.88 | 17.03 | 16.54 | 16.65 | 16.48 | -1.01% | 297,919 |
| Sep 4, 2025 | 16.75 | 16.82 | 16.49 | 16.82 | 16.65 | 1.08% | 219,896 |
| Sep 3, 2025 | 16.66 | 16.87 | 16.46 | 16.64 | 16.47 | -0.60% | 269,277 |
| Sep 2, 2025 | 16.86 | 16.93 | 16.60 | 16.74 | 16.57 | -0.71% | 401,632 |
| Aug 29, 2025 | 16.85 | 16.92 | 16.72 | 16.86 | 16.69 | -0.12% | 363,033 |
| Aug 28, 2025 | 16.64 | 16.91 | 16.47 | 16.88 | 16.71 | 1.69% | 477,156 |
| Aug 27, 2025 | 16.25 | 16.65 | 16.25 | 16.60 | 16.43 | 1.53% | 720,223 |
| Aug 26, 2025 | 16.10 | 16.51 | 15.71 | 16.35 | 16.19 | 4.41% | 1,587,023 |
| Aug 25, 2025 | 15.62 | 15.71 | 15.56 | 15.66 | 15.50 | 0.06% | 995,269 |
| Aug 22, 2025 | 15.27 | 15.84 | 15.20 | 15.65 | 15.49 | 3.37% | 1,632,014 |
| Aug 21, 2025 | 15.30 | 15.35 | 14.84 | 15.14 | 14.99 | -5.73% | 1,917,290 |
| Aug 20, 2025 | 16.08 | 16.14 | 15.96 | 16.06 | 15.90 | 0.12% | 186,076 |
| Aug 19, 2025 | 16.04 | 16.27 | 16.03 | 16.04 | 15.88 | 0.12% | 107,035 |
| Aug 18, 2025 | 15.92 | 16.05 | 15.83 | 16.02 | 15.86 | 0.44% | 116,343 |
| Aug 15, 2025 | 16.25 | 16.25 | 15.92 | 15.95 | 15.79 | -1.42% | 267,076 |
| Aug 14, 2025 | 16.01 | 16.22 | 15.98 | 16.18 | 16.02 | -0.43% | 133,093 |
| Aug 13, 2025 | 16.07 | 16.27 | 16.05 | 16.25 | 16.09 | 1.63% | 193,328 |
| Aug 12, 2025 | 15.44 | 16.03 | 15.30 | 15.99 | 15.83 | 4.44% | 185,096 |
| Aug 11, 2025 | 15.28 | 15.45 | 15.19 | 15.31 | 15.16 | 0.59% | 129,174 |
| Aug 8, 2025 | 15.17 | 15.29 | 15.01 | 15.22 | 15.07 | 1.26% | 117,791 |
| Aug 7, 2025 | 15.37 | 15.37 | 14.98 | 15.03 | 14.88 | -1.25% | 155,248 |
| Aug 6, 2025 | 15.41 | 15.45 | 15.21 | 15.22 | 15.07 | -1.10% | 132,757 |
| Aug 5, 2025 | 15.27 | 15.40 | 15.07 | 15.39 | 15.24 | 1.25% | 180,711 |
| Aug 4, 2025 | 15.02 | 15.21 | 14.98 | 15.20 | 15.05 | 1.27% | 173,043 |
| Aug 1, 2025 | 15.28 | 15.28 | 14.88 | 15.01 | 14.86 | -3.10% | 266,966 |
| Jul 31, 2025 | 15.94 | 15.94 | 15.39 | 15.49 | 15.34 | -1.59% | 356,367 |
| Jul 30, 2025 | 16.06 | 16.08 | 15.49 | 15.74 | 15.58 | -1.50% | 320,448 |