Horizon Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	580,860
Oct 5, 2026	19.49	19.50	19.18	19.24	19.24	-1.23%	737,785
Oct 2, 2026	19.31	19.80	19.31	19.48	19.48	2.96%	1,156,751
Oct 1, 2026	18.73	19.13	18.49	19.08	18.92	1.33%	682,835
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
Aug 25, 2026	19.72	19.74	19.50	19.55	19.39	-0.81%	379,693
Aug 24, 2026	19.58	19.82	19.52	19.71	19.54	0.82%	459,713
Aug 21, 2026	19.77	19.84	19.45	19.55	19.39	-0.20%	647,576
Aug 20, 2026	19.59	19.70	19.45	19.59	19.43	-0.25%	389,742
Aug 19, 2026	20.33	20.33	19.56	19.64	19.48	-3.16%	453,484
Aug 18, 2026	20.42	20.43	20.05	20.28	20.11	-0.39%	503,946
Aug 17, 2026	20.47	20.63	20.33	20.36	20.19	-1.02%	498,920
Aug 14, 2026	20.58	20.70	20.48	20.57	20.40	0.19%	355,607
Aug 13, 2026	20.66	20.75	20.48	20.53	20.36	-	480,128
Aug 12, 2026	20.42	20.60	20.38	20.53	20.36	0.74%	391,680
Aug 11, 2026	20.25	20.46	20.25	20.38	20.21	0.79%	542,509
Aug 10, 2026	20.35	20.51	20.13	20.22	20.05	-0.98%	579,795
Aug 7, 2026	20.45	20.58	20.26	20.42	20.25	-0.29%	641,327
Aug 6, 2026	20.82	20.84	20.46	20.48	20.31	-0.82%	384,563
Aug 5, 2026	20.91	20.91	20.62	20.65	20.48	-0.72%	441,924
Aug 4, 2026	20.78	20.94	20.61	20.80	20.63	0.14%	612,699
Aug 3, 2026	20.69	20.91	20.65	20.77	20.60	1.56%	494,218
Jul 31, 2026	20.58	20.72	20.32	20.45	20.28	-0.63%	545,704
Jul 30, 2026	20.69	20.85	20.50	20.58	20.41	-0.44%	549,844
Jul 29, 2026	20.66	21.04	20.20	20.67	20.50	-0.19%	975,256