Skip to main content
logo
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
16.19
+0.38 (2.40%)
Mar 23, 2026, 9:51 AM EDT - Market open

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202616.0016.0115.7015.8115.81-0.69%696,315
Mar 19, 202615.5116.0215.4315.9215.922.25%383,230
Mar 18, 202615.8315.8915.5315.5715.57-2.01%307,376
Mar 17, 202616.0816.1915.7915.8915.89-0.31%305,010
Mar 16, 202616.1116.2015.9015.9415.940.31%300,475
Mar 13, 202616.0816.1315.7815.8915.89-0.19%357,916
Mar 12, 202615.6315.9515.6215.9215.92-0.50%314,830
Mar 11, 202616.1616.1615.8516.0016.00-1.05%255,634
Mar 10, 202616.2016.5516.0616.1716.17-0.80%381,202
Mar 9, 202616.0016.4115.5516.3016.300.06%466,095
Mar 6, 202616.2216.3715.8816.2916.29-2.51%463,262
Mar 5, 202616.6416.9216.4816.7116.71-1.12%397,495
Mar 4, 202617.1017.1416.8516.9016.90-0.18%333,576
Mar 3, 202616.6317.0116.4816.9316.93-0.59%368,162
Mar 2, 202616.5417.1716.4417.0317.031.13%405,597
Feb 27, 202617.2317.2916.6516.8416.84-4.48%557,010
Feb 26, 202617.7218.1217.3617.6317.63-0.06%373,272
Feb 25, 202617.3217.7917.2417.6417.642.62%451,196
Feb 24, 202616.8717.2016.7117.1917.191.78%717,422
Feb 23, 202618.0318.1516.8016.8916.89-6.58%481,207
Feb 20, 202617.9618.2517.7618.0818.080.78%384,553
Feb 19, 202617.9618.1517.7617.9417.94-0.99%630,172
Feb 18, 202618.1118.3718.0118.1218.120.11%344,552
Feb 17, 202618.0218.2817.8718.1018.100.50%299,919
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