Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
18.07
+0.03 (0.17%)
Nov 20, 2024, 4:00 PM EST - Market closed
Horizon Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 17.93 | 18.07 | 17.76 | 18.07 | 18.07 | 0.17% | 164,896 |
Nov 19, 2024 | 17.95 | 18.16 | 17.89 | 18.04 | 18.04 | -0.66% | 191,206 |
Nov 18, 2024 | 18.30 | 18.36 | 18.05 | 18.16 | 18.16 | -0.60% | 227,561 |
Nov 15, 2024 | 18.59 | 18.65 | 18.13 | 18.27 | 18.27 | -1.08% | 165,096 |
Nov 14, 2024 | 18.59 | 18.62 | 18.30 | 18.47 | 18.47 | 0.16% | 188,822 |
Nov 13, 2024 | 18.80 | 18.85 | 18.44 | 18.44 | 18.44 | -0.70% | 158,749 |
Nov 12, 2024 | 18.56 | 18.86 | 18.48 | 18.57 | 18.57 | -1.01% | 206,112 |
Nov 11, 2024 | 18.33 | 18.82 | 18.20 | 18.76 | 18.76 | 4.16% | 144,770 |
Nov 8, 2024 | 17.86 | 18.05 | 17.64 | 18.01 | 18.01 | 1.64% | 153,183 |
Nov 7, 2024 | 18.15 | 18.27 | 17.50 | 17.72 | 17.72 | -3.17% | 197,119 |
Nov 6, 2024 | 17.00 | 18.45 | 16.93 | 18.30 | 18.30 | 11.45% | 572,964 |
Nov 5, 2024 | 16.00 | 16.45 | 15.94 | 16.42 | 16.42 | 2.82% | 101,028 |
Nov 4, 2024 | 16.04 | 16.04 | 15.71 | 15.97 | 15.97 | -0.87% | 142,263 |
Nov 1, 2024 | 16.10 | 16.31 | 15.95 | 16.11 | 16.11 | 0.56% | 140,726 |
Oct 31, 2024 | 16.33 | 16.36 | 16.02 | 16.02 | 16.02 | -2.08% | 122,834 |
Oct 30, 2024 | 16.14 | 16.72 | 16.14 | 16.36 | 16.36 | 1.05% | 117,258 |
Oct 29, 2024 | 16.11 | 16.29 | 16.03 | 16.19 | 16.19 | -0.43% | 122,032 |
Oct 28, 2024 | 16.12 | 16.38 | 16.02 | 16.26 | 16.26 | 2.20% | 114,760 |
Oct 25, 2024 | 16.21 | 16.24 | 15.68 | 15.91 | 15.91 | -0.69% | 144,678 |
Oct 24, 2024 | 15.31 | 16.09 | 15.31 | 16.02 | 16.02 | 6.02% | 231,974 |
Oct 23, 2024 | 15.00 | 15.22 | 14.90 | 15.11 | 15.11 | -0.20% | 147,108 |
Oct 22, 2024 | 14.92 | 15.17 | 14.92 | 15.14 | 15.14 | 1.20% | 130,281 |
Oct 21, 2024 | 15.73 | 16.01 | 14.86 | 14.96 | 14.96 | -4.59% | 166,393 |
Oct 18, 2024 | 15.92 | 16.03 | 15.63 | 15.68 | 15.68 | -1.20% | 308,595 |
Oct 17, 2024 | 15.79 | 15.90 | 15.60 | 15.87 | 15.87 | 0.44% | 115,841 |
Oct 16, 2024 | 15.83 | 16.04 | 15.75 | 15.80 | 15.80 | 1.15% | 151,908 |
Oct 15, 2024 | 15.43 | 16.05 | 15.36 | 15.62 | 15.62 | 1.69% | 113,047 |
Oct 14, 2024 | 15.22 | 15.49 | 15.06 | 15.36 | 15.36 | 0.85% | 87,685 |
Oct 11, 2024 | 14.75 | 15.30 | 14.75 | 15.23 | 15.23 | 4.24% | 132,013 |
Oct 10, 2024 | 14.50 | 14.66 | 14.44 | 14.61 | 14.61 | -0.34% | 159,426 |
Oct 9, 2024 | 14.54 | 14.82 | 14.52 | 14.66 | 14.66 | 0.62% | 163,820 |
Oct 8, 2024 | 14.75 | 14.83 | 14.55 | 14.57 | 14.57 | -1.35% | 99,839 |
Oct 7, 2024 | 14.74 | 14.82 | 14.65 | 14.77 | 14.77 | -0.34% | 72,223 |
Oct 4, 2024 | 14.88 | 15.04 | 14.72 | 14.82 | 14.82 | 0.88% | 127,475 |
Oct 3, 2024 | 14.73 | 14.85 | 14.63 | 14.69 | 14.53 | -1.01% | 144,000 |
Oct 2, 2024 | 14.78 | 15.16 | 14.77 | 14.84 | 14.68 | -0.54% | 110,430 |
Oct 1, 2024 | 15.52 | 15.64 | 14.89 | 14.92 | 14.76 | -4.05% | 129,464 |
Sep 30, 2024 | 15.01 | 15.62 | 14.93 | 15.55 | 15.38 | 4.15% | 218,459 |
Sep 27, 2024 | 15.25 | 15.35 | 14.91 | 14.93 | 14.77 | -1.32% | 203,635 |
Sep 26, 2024 | 15.44 | 15.44 | 15.12 | 15.13 | 14.97 | -0.33% | 147,879 |
Sep 25, 2024 | 15.54 | 15.54 | 15.17 | 15.18 | 15.02 | -2.32% | 120,261 |
Sep 24, 2024 | 15.71 | 15.82 | 15.50 | 15.54 | 15.37 | -1.40% | 131,445 |
Sep 23, 2024 | 15.80 | 15.95 | 15.66 | 15.76 | 15.59 | -0.06% | 186,613 |
Sep 20, 2024 | 16.50 | 16.56 | 15.61 | 15.77 | 15.60 | -4.83% | 714,578 |
Sep 19, 2024 | 16.63 | 16.63 | 16.07 | 16.57 | 16.39 | 2.98% | 166,025 |
Sep 18, 2024 | 16.13 | 16.64 | 15.85 | 16.09 | 15.92 | 0.25% | 182,056 |
Sep 17, 2024 | 16.27 | 16.57 | 15.99 | 16.05 | 15.88 | -0.06% | 167,297 |
Sep 16, 2024 | 15.82 | 16.19 | 15.70 | 16.06 | 15.89 | 1.52% | 118,572 |
Sep 13, 2024 | 15.63 | 15.83 | 15.56 | 15.82 | 15.65 | 2.86% | 91,289 |
Sep 12, 2024 | 15.44 | 15.49 | 15.27 | 15.38 | 15.22 | 0.13% | 79,955 |
Sep 11, 2024 | 15.39 | 15.43 | 15.00 | 15.36 | 15.20 | -1.41% | 102,797 |
Sep 10, 2024 | 15.60 | 15.66 | 15.25 | 15.58 | 15.41 | 0.45% | 114,337 |
Sep 9, 2024 | 15.50 | 15.80 | 15.24 | 15.51 | 15.34 | 0.19% | 137,497 |
Sep 6, 2024 | 15.91 | 15.96 | 15.39 | 15.48 | 15.32 | -2.46% | 88,699 |
Sep 5, 2024 | 16.02 | 16.03 | 15.70 | 15.87 | 15.70 | 0.13% | 99,174 |
Sep 4, 2024 | 15.93 | 16.11 | 15.76 | 15.85 | 15.68 | -0.88% | 125,376 |
Sep 3, 2024 | 15.90 | 16.03 | 15.81 | 15.99 | 15.82 | -0.19% | 133,567 |
Aug 30, 2024 | 15.70 | 16.04 | 15.70 | 16.02 | 15.85 | 1.14% | 95,439 |
Aug 29, 2024 | 15.97 | 16.02 | 15.74 | 15.84 | 15.67 | -0.69% | 126,349 |
Aug 28, 2024 | 15.67 | 16.00 | 15.67 | 15.95 | 15.78 | 1.79% | 119,747 |
Aug 27, 2024 | 15.73 | 15.75 | 15.58 | 15.67 | 15.50 | -1.01% | 69,329 |
Aug 26, 2024 | 16.07 | 16.15 | 15.82 | 15.83 | 15.66 | 0.32% | 109,800 |
Aug 23, 2024 | 14.99 | 16.15 | 14.99 | 15.78 | 15.61 | 5.84% | 214,717 |
Aug 22, 2024 | 14.85 | 15.07 | 14.82 | 14.91 | 14.75 | 0.13% | 74,893 |
Aug 21, 2024 | 14.88 | 14.91 | 14.62 | 14.89 | 14.73 | 0.61% | 95,496 |
Aug 20, 2024 | 15.05 | 15.05 | 14.79 | 14.80 | 14.64 | -1.66% | 114,101 |
Aug 19, 2024 | 15.00 | 15.10 | 14.75 | 15.05 | 14.89 | 0.33% | 101,685 |
Aug 16, 2024 | 14.64 | 15.03 | 14.50 | 15.00 | 14.84 | 2.32% | 134,839 |
Aug 15, 2024 | 14.54 | 14.85 | 14.53 | 14.66 | 14.50 | 3.60% | 164,704 |
Aug 14, 2024 | 14.34 | 14.34 | 14.01 | 14.15 | 14.00 | -0.91% | 81,640 |
Aug 13, 2024 | 14.10 | 14.31 | 13.95 | 14.28 | 14.13 | 1.85% | 91,218 |
Aug 12, 2024 | 14.28 | 14.48 | 13.91 | 14.02 | 13.87 | -1.20% | 116,901 |
Aug 9, 2024 | 14.38 | 14.40 | 14.03 | 14.19 | 14.04 | -1.60% | 119,655 |
Aug 8, 2024 | 14.37 | 14.53 | 14.15 | 14.42 | 14.27 | 1.76% | 117,319 |
Aug 7, 2024 | 14.35 | 14.49 | 14.13 | 14.17 | 14.02 | 0.50% | 144,104 |
Aug 6, 2024 | 14.13 | 14.32 | 13.98 | 14.10 | 13.95 | -0.07% | 116,327 |
Aug 5, 2024 | 13.74 | 14.37 | 13.65 | 14.11 | 13.96 | -3.88% | 251,389 |
Aug 2, 2024 | 14.51 | 14.89 | 14.36 | 14.68 | 14.52 | -2.85% | 187,072 |
Aug 1, 2024 | 15.41 | 15.86 | 14.97 | 15.11 | 14.95 | -5.39% | 261,484 |
Jul 31, 2024 | 16.09 | 16.60 | 15.59 | 15.97 | 15.80 | -0.93% | 261,327 |
Jul 30, 2024 | 16.03 | 16.26 | 15.59 | 16.12 | 15.95 | 1.45% | 201,174 |
Jul 29, 2024 | 16.50 | 16.51 | 15.88 | 15.89 | 15.72 | -2.93% | 231,548 |
Jul 26, 2024 | 16.38 | 16.62 | 16.02 | 16.37 | 16.20 | 0.43% | 221,853 |
Jul 25, 2024 | 15.39 | 16.46 | 14.54 | 16.30 | 16.13 | 8.02% | 508,306 |
Jul 24, 2024 | 15.38 | 15.56 | 15.05 | 15.09 | 14.93 | -1.82% | 225,453 |
Jul 23, 2024 | 14.92 | 15.53 | 14.69 | 15.37 | 15.21 | 2.13% | 280,189 |
Jul 22, 2024 | 14.71 | 15.11 | 14.45 | 15.05 | 14.89 | 2.45% | 141,633 |
Jul 19, 2024 | 14.76 | 15.17 | 14.58 | 14.69 | 14.53 | -0.34% | 181,309 |
Jul 18, 2024 | 14.92 | 15.24 | 14.65 | 14.74 | 14.58 | -2.19% | 240,732 |
Jul 17, 2024 | 14.72 | 15.22 | 14.72 | 15.07 | 14.91 | 1.21% | 275,601 |
Jul 16, 2024 | 14.29 | 14.92 | 14.19 | 14.89 | 14.73 | 5.60% | 255,935 |
Jul 15, 2024 | 13.86 | 14.17 | 13.86 | 14.10 | 13.95 | 3.87% | 236,129 |
Jul 12, 2024 | 13.56 | 13.68 | 13.40 | 13.58 | 13.43 | 1.46% | 208,970 |
Jul 11, 2024 | 12.98 | 13.44 | 12.85 | 13.38 | 13.24 | 6.02% | 267,530 |
Jul 10, 2024 | 12.26 | 12.63 | 12.26 | 12.62 | 12.49 | 2.85% | 135,699 |
Jul 9, 2024 | 12.09 | 12.27 | 12.03 | 12.27 | 12.14 | 1.49% | 124,504 |
Jul 8, 2024 | 12.05 | 12.16 | 11.97 | 12.09 | 11.96 | 1.68% | 139,240 |
Jul 5, 2024 | 12.16 | 12.18 | 11.87 | 11.89 | 11.76 | -3.49% | 124,609 |
Jul 3, 2024 | 12.61 | 12.61 | 12.32 | 12.32 | 12.03 | -2.30% | 74,077 |
Jul 2, 2024 | 12.50 | 12.63 | 12.47 | 12.61 | 12.31 | 0.96% | 98,597 |