Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
15.49
+0.06 (0.39%)
At close: Jun 27, 2025, 4:00 PM
15.78
+0.29 (1.87%)
After-hours: Jun 27, 2025, 4:44 PM EDT
Horizon Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 15.48 | 15.61 | 15.35 | 15.49 | 15.49 | 0.39% | 349,869 |
Jun 26, 2025 | 15.10 | 15.50 | 15.06 | 15.43 | 15.43 | 2.46% | 209,864 |
Jun 25, 2025 | 15.15 | 15.19 | 15.02 | 15.06 | 15.06 | -0.92% | 123,330 |
Jun 24, 2025 | 14.94 | 15.44 | 14.94 | 15.20 | 15.20 | 0.73% | 124,089 |
Jun 23, 2025 | 14.48 | 15.11 | 14.48 | 15.09 | 15.09 | 3.36% | 151,090 |
Jun 20, 2025 | 14.59 | 14.67 | 14.45 | 14.60 | 14.60 | 0.97% | 265,714 |
Jun 18, 2025 | 14.38 | 14.64 | 14.34 | 14.46 | 14.46 | - | 108,374 |
Jun 17, 2025 | 14.43 | 14.62 | 14.43 | 14.46 | 14.46 | -1.03% | 173,097 |
Jun 16, 2025 | 14.98 | 14.98 | 14.57 | 14.61 | 14.61 | 0.07% | 194,242 |
Jun 13, 2025 | 14.87 | 15.02 | 14.58 | 14.60 | 14.60 | -3.57% | 130,826 |
Jun 12, 2025 | 15.03 | 15.16 | 14.80 | 15.14 | 15.14 | - | 140,078 |
Jun 11, 2025 | 15.33 | 15.34 | 15.08 | 15.14 | 15.14 | -0.98% | 148,883 |
Jun 10, 2025 | 15.13 | 15.35 | 15.07 | 15.29 | 15.29 | 1.39% | 156,910 |
Jun 9, 2025 | 14.83 | 15.13 | 14.71 | 15.08 | 15.08 | 1.69% | 144,258 |
Jun 6, 2025 | 15.20 | 15.20 | 14.62 | 14.83 | 14.83 | 2.28% | 165,512 |
Jun 5, 2025 | 14.65 | 14.65 | 14.40 | 14.50 | 14.50 | -1.16% | 113,566 |
Jun 4, 2025 | 15.20 | 15.20 | 14.64 | 14.67 | 14.67 | -2.13% | 119,832 |
Jun 3, 2025 | 14.76 | 15.11 | 14.55 | 14.99 | 14.99 | 1.28% | 157,027 |
Jun 2, 2025 | 14.84 | 14.96 | 14.70 | 14.80 | 14.80 | -0.27% | 256,442 |
May 30, 2025 | 15.05 | 15.06 | 14.74 | 14.84 | 14.84 | -0.27% | 267,139 |
May 29, 2025 | 14.80 | 14.88 | 14.70 | 14.88 | 14.88 | 0.74% | 158,328 |
May 28, 2025 | 14.98 | 15.11 | 14.75 | 14.77 | 14.77 | -1.73% | 102,796 |
May 27, 2025 | 14.85 | 15.18 | 14.70 | 15.03 | 15.03 | 2.24% | 114,051 |
May 23, 2025 | 14.99 | 14.99 | 14.48 | 14.70 | 14.70 | -0.61% | 127,879 |
May 22, 2025 | 14.90 | 15.07 | 14.77 | 14.79 | 14.79 | -1.99% | 126,599 |
May 21, 2025 | 15.47 | 15.65 | 15.07 | 15.09 | 15.09 | -3.82% | 143,823 |
May 20, 2025 | 15.64 | 15.78 | 15.59 | 15.69 | 15.69 | - | 104,023 |
May 19, 2025 | 15.61 | 15.75 | 15.56 | 15.69 | 15.69 | -0.70% | 108,899 |
May 16, 2025 | 15.85 | 15.93 | 15.76 | 15.80 | 15.80 | -0.50% | 150,325 |
May 15, 2025 | 15.74 | 15.94 | 15.55 | 15.88 | 15.88 | 0.70% | 109,888 |
May 14, 2025 | 15.73 | 15.82 | 15.63 | 15.77 | 15.77 | -0.19% | 143,630 |
May 13, 2025 | 15.84 | 15.89 | 15.69 | 15.80 | 15.80 | 0.70% | 116,430 |
May 12, 2025 | 15.76 | 15.98 | 15.59 | 15.69 | 15.69 | 3.63% | 138,098 |
May 9, 2025 | 15.09 | 15.43 | 15.09 | 15.14 | 15.14 | -1.17% | 107,609 |
May 8, 2025 | 15.02 | 15.40 | 14.96 | 15.32 | 15.32 | 2.75% | 122,811 |
May 7, 2025 | 14.75 | 15.18 | 14.75 | 14.91 | 14.91 | -0.13% | 153,596 |
May 6, 2025 | 14.93 | 15.06 | 14.85 | 14.93 | 14.93 | -1.13% | 129,043 |
May 5, 2025 | 15.10 | 15.29 | 14.93 | 15.10 | 15.10 | - | 126,769 |
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 |