Skip to main content
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
15.08
-0.08 (-0.53%)
Mar 31, 2025, 4:00 PM EDT - Market closed

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202515.0515.1914.8815.13--0.20%29,605
Mar 28, 202515.4915.5415.0515.1615.16-2.32%121,082
Mar 27, 202515.5215.6215.4215.5215.52-115,732
Mar 26, 202515.4815.6615.4215.5215.520.71%109,624
Mar 25, 202515.6715.7015.3915.4115.41-1.91%177,599
Mar 24, 202515.5515.7315.5115.7115.712.81%135,180
Mar 21, 202515.5415.6215.2415.2815.28-2.11%401,147
Mar 20, 202515.5215.8915.5015.6115.61-0.51%117,217
Mar 19, 202515.6715.8115.5215.6915.69-0.06%141,917
Mar 18, 202515.5915.7015.5015.7015.700.64%148,986
Mar 17, 202515.5915.8015.5015.6015.60-0.19%143,508
Mar 14, 202515.3915.6415.2915.6315.632.69%206,280
Mar 13, 202515.3515.5315.1915.2215.22-0.85%130,591
Mar 12, 202515.2415.4715.1015.3515.351.59%153,260
Mar 11, 202515.4015.5815.1015.1115.11-1.24%158,434
Mar 10, 202515.6215.9015.2715.3015.30-4.20%200,978
Mar 7, 202516.1316.1815.7515.9715.97-0.93%122,423
Mar 6, 202516.1316.2815.8616.1216.12-1.16%210,511
Mar 5, 202516.5016.8716.0916.3116.31-0.61%268,371
Mar 4, 202516.6116.8616.3416.4116.41-3.47%269,193
Mar 3, 202517.0317.2416.9617.0017.00-0.23%193,100
Feb 28, 202516.3217.0916.2017.0417.042.53%346,637
Feb 27, 202516.1116.6716.0516.6216.620.54%92,444
Feb 26, 202516.6316.8216.1616.5316.53-0.84%128,622
Feb 25, 202516.5916.8716.5116.6716.671.34%161,156
Feb 24, 202516.9116.9116.4516.4516.45-1.91%129,255
Feb 21, 202517.1917.2416.7116.7716.77-1.41%207,128
Feb 20, 202517.0917.1816.4917.0117.01-0.99%102,123
Feb 19, 202516.6917.2616.6517.1817.18-0.58%90,478
Feb 18, 202516.7517.4916.5117.2817.280.47%127,459
Feb 14, 202516.9017.6216.7017.2017.20-0.75%80,708
Feb 13, 202516.6917.4116.6917.3317.330.29%96,149
Feb 12, 202517.4017.5117.2617.2817.28-2.70%113,497
Feb 11, 202517.2117.7617.2117.7617.762.19%89,932
Feb 10, 202517.2617.6317.1817.3817.38-0.40%167,219
Feb 7, 202517.5817.6216.9917.4517.45-0.74%268,983
Feb 6, 202516.6317.6416.4717.5817.582.27%130,908
Feb 5, 202517.1217.2616.9517.1917.191.42%111,036
Feb 4, 202516.5416.9716.5016.9516.952.48%166,271
Feb 3, 202516.2916.7916.1516.5416.54-1.49%132,642
Jan 31, 202516.8117.0516.6816.7916.79-0.30%176,429
Jan 30, 202517.1417.1516.7216.8416.84-0.65%103,145
Jan 29, 202517.0017.3416.7716.9516.95-0.12%121,890
Jan 28, 202517.0217.1616.8816.9716.97-0.93%240,346
Jan 27, 202516.7017.3216.4717.1317.133.38%241,341
Jan 24, 202516.3816.7016.3816.5716.570.85%257,262
Jan 23, 202515.4916.4415.4916.4316.434.65%322,430
Jan 22, 202515.8115.9215.5215.7015.70-1.57%170,459
Jan 21, 202516.0216.1315.8715.9515.950.76%143,194
Jan 17, 202515.7916.0715.6015.8315.831.28%149,854