Horizon Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	19.61	19.61	19.31	19.37	-	-1.37%	205,041
Jul 7, 2026	20.00	20.06	19.63	19.64	19.64	-1.50%	555,855
Jul 6, 2026	19.75	20.00	19.69	19.94	19.94	0.81%	585,348
Jul 2, 2026	20.38	20.42	19.75	19.78	19.78	-2.66%	605,112
Jul 1, 2026	19.95	20.51	19.86	20.48	20.32	2.50%	841,277
Jun 30, 2026	19.97	20.05	19.83	19.98	19.82	-0.40%	761,796
Jun 29, 2026	20.03	20.10	19.84	20.06	19.90	-1.13%	1,065,001
Jun 26, 2026	19.88	20.31	19.68	20.29	20.13	2.58%	3,684,752
Jun 25, 2026	19.73	19.85	19.61	19.78	19.63	-0.10%	1,132,825
Jun 24, 2026	19.70	19.80	19.60	19.80	19.65	0.61%	1,080,693
Jun 23, 2026	19.41	19.71	19.30	19.68	19.53	1.39%	1,254,931
Jun 22, 2026	19.33	19.56	19.26	19.41	19.26	0.36%	704,669
Jun 18, 2026	19.53	19.62	19.28	19.34	19.19	0.47%	1,006,594
Jun 17, 2026	19.39	19.68	18.70	19.25	19.10	-0.93%	484,772
Jun 16, 2026	19.47	19.61	19.25	19.43	19.28	0.57%	624,752
Jun 15, 2026	19.90	19.93	19.21	19.32	19.17	-2.18%	699,345
Jun 12, 2026	19.50	19.75	19.43	19.75	19.60	1.18%	714,610
Jun 11, 2026	19.43	19.63	19.25	19.52	19.37	0.98%	379,012
Jun 10, 2026	19.26	19.54	19.26	19.33	19.18	0.78%	356,749
Jun 9, 2026	19.03	19.38	18.94	19.18	19.03	1.48%	387,801
Jun 8, 2026	18.80	19.06	18.78	18.90	18.75	0.80%	374,415
Jun 5, 2026	18.73	19.04	18.65	18.75	18.60	0.11%	588,820
Jun 4, 2026	18.51	18.75	18.46	18.73	18.58	3.08%	711,631
Jun 3, 2026	18.57	18.57	18.14	18.17	18.03	-2.52%	406,222
Jun 2, 2026	18.24	18.71	18.11	18.64	18.49	1.97%	285,371
Jun 1, 2026	18.36	18.42	18.09	18.28	18.14	-1.46%	292,164
May 29, 2026	18.44	18.62	18.44	18.55	18.41	0.38%	427,925
May 28, 2026	18.40	18.54	18.15	18.48	18.34	0.27%	284,708
May 27, 2026	18.79	18.84	18.42	18.43	18.29	-1.71%	340,362
May 26, 2026	18.50	18.76	18.44	18.75	18.60	2.24%	307,714
May 22, 2026	18.47	18.55	18.30	18.34	18.20	-0.43%	249,798
May 21, 2026	18.23	18.46	18.06	18.42	18.28	0.49%	282,440
May 20, 2026	17.94	18.46	17.81	18.33	18.19	2.29%	285,850
May 19, 2026	17.84	18.02	17.70	17.92	17.78	0.11%	220,017
May 18, 2026	17.70	17.99	17.70	17.90	17.76	1.70%	225,708
May 15, 2026	17.86	18.00	17.52	17.60	17.46	-1.57%	268,363
May 14, 2026	17.84	18.05	17.84	17.88	17.74	0.73%	315,217
May 13, 2026	17.95	18.14	17.74	17.75	17.61	-1.77%	368,606
May 12, 2026	18.08	18.13	17.75	18.07	17.93	-0.33%	244,816
May 11, 2026	18.51	18.72	18.10	18.13	17.99	-1.95%	275,536
May 8, 2026	18.62	18.67	18.28	18.49	18.35	-0.38%	379,021
May 7, 2026	18.59	18.76	18.48	18.56	18.42	-0.32%	247,355
May 6, 2026	18.59	18.76	18.51	18.62	18.47	0.81%	242,327
May 5, 2026	18.06	18.51	17.25	18.47	18.33	2.27%	250,845
May 4, 2026	18.18	18.35	17.97	18.06	17.92	-1.42%	202,286
May 1, 2026	18.09	18.35	17.85	18.32	18.18	1.22%	173,564
Apr 30, 2026	17.91	18.21	17.79	18.10	17.96	1.06%	276,431
Apr 29, 2026	18.27	18.36	17.88	17.91	17.77	-2.61%	301,472
Apr 28, 2026	18.18	18.50	17.95	18.39	18.25	1.88%	220,217
Apr 27, 2026	17.74	18.18	17.74	18.05	17.91	1.23%	342,860