Skip to main content
logo
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
18.08
+0.14 (0.78%)
Feb 20, 2026, 4:00 PM EST - Market closed

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202617.9618.2517.7618.0818.080.78%380,612
Feb 19, 202617.9618.1517.7617.9417.94-0.99%621,867
Feb 18, 202618.1118.3718.0118.1218.120.11%344,052
Feb 17, 202618.0218.2817.8718.1018.100.50%265,580
Feb 13, 202617.7618.0417.5118.0118.011.35%263,730
Feb 12, 202618.2818.4017.5717.7717.77-2.04%272,938
Feb 11, 202618.4418.5917.9818.1418.14-1.41%265,963
Feb 10, 202618.6418.8418.2618.4018.40-1.50%279,155
Feb 9, 202618.5118.8318.3318.6818.680.54%210,948
Feb 6, 202618.4318.6218.2918.5818.581.81%400,070
Feb 5, 202618.1818.3517.8218.2518.250.33%381,971
Feb 4, 202618.2418.4318.1018.1918.190.83%376,162
Feb 3, 202617.9218.3917.7618.0418.040.45%367,782
Feb 2, 202617.6618.1817.5317.9617.961.93%473,046
Jan 30, 202617.3317.6917.3317.6217.620.74%506,333
Jan 29, 202617.2917.5317.2417.4917.491.39%349,472
Jan 28, 202617.5917.5917.2417.2517.25-1.77%345,517
Jan 27, 202617.4117.6317.3417.5617.561.04%294,300
Jan 26, 202617.6017.6917.0517.3817.38-1.25%383,369
Jan 23, 202618.5618.5617.5617.6017.60-5.53%475,652
Jan 22, 202618.5019.0718.2918.6318.632.14%632,874
Jan 21, 202617.3218.2617.3218.2418.245.62%375,006
Jan 20, 202617.2017.3817.1417.2717.27-1.37%246,501
Jan 16, 202617.5517.7717.4317.5117.51-0.79%415,336
Jan 15, 202617.3617.7817.3317.6517.651.85%349,370
Jan 14, 202617.0317.3916.8217.3317.331.76%404,484
Jan 13, 202617.1717.2316.9917.0317.03-0.23%306,968
Jan 12, 202616.9617.1816.8417.0717.070.23%308,151
Jan 9, 202616.9717.2816.8217.0317.03-0.58%300,215
Jan 8, 202616.5617.3416.5617.1317.132.76%360,807
Jan 7, 202616.8517.0716.4216.6716.67-1.13%312,273
Jan 6, 202616.6716.9416.5716.8616.86-272,491
Jan 5, 202616.5117.1316.5116.8616.861.93%315,349
Jan 2, 202616.8316.8516.4116.5416.54-2.48%276,639
Dec 31, 202517.1017.2716.8116.9616.80-0.47%344,729
Dec 30, 202517.2617.2617.0417.0416.88-1.39%233,380
Dec 29, 202517.4617.5217.2817.2817.12-1.03%256,513
Dec 26, 202517.5117.5817.3817.4617.30-0.80%201,713
Dec 24, 202517.6517.6617.5117.6017.43-0.40%224,465
Dec 23, 202517.7217.8017.5717.6717.50-0.84%392,249
Dec 22, 202518.0618.2817.8117.8217.65-1.44%293,854
Dec 19, 202518.2318.3417.9918.0817.91-1.26%2,024,583
Dec 18, 202518.2818.4117.5918.3118.140.99%400,484
Dec 17, 202518.3618.5118.0818.1317.96-1.25%357,568
Dec 16, 202518.5018.7018.3418.3618.19-0.54%457,156
Dec 15, 202518.5718.6018.4218.4618.29-0.05%448,132
Dec 12, 202518.4518.5518.2718.4718.300.49%389,367
Dec 11, 202518.1918.5618.0118.3818.211.27%447,480
Dec 10, 202517.6418.3116.9018.1517.982.95%486,184
Dec 9, 202517.4817.7717.4417.6317.461.15%385,187