Skip to main content
logo
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
15.96
-0.02 (-0.13%)
At close: Jul 10, 2025, 4:00 PM
15.97
+0.01 (0.06%)
After-hours: Jul 10, 2025, 4:00 PM EDT

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202515.9716.1315.8715.9715.97-0.06%138,947
Jul 9, 202516.2116.2215.9015.9815.98-0.56%115,778
Jul 8, 202516.1516.3416.0516.0716.07-0.06%204,049
Jul 7, 202516.2216.4515.7116.0816.08-1.89%157,252
Jul 3, 202516.1916.4916.1416.3916.390.68%90,167
Jul 2, 202516.0316.3215.8516.2816.122.58%201,313
Jul 1, 202515.2416.1015.2415.8715.723.19%149,427
Jun 30, 202515.5115.6915.3515.3815.23-0.71%176,419
Jun 27, 202515.4815.6115.3515.4915.340.39%349,869
Jun 26, 202515.1015.5015.0615.4315.282.46%209,864
Jun 25, 202515.1515.1915.0215.0614.91-0.92%123,330
Jun 24, 202514.9415.4414.9415.2015.050.73%124,089
Jun 23, 202514.4815.1114.4815.0914.943.36%151,090
Jun 20, 202514.5914.6714.4514.6014.460.97%265,714
Jun 18, 202514.3814.6414.3414.4614.32-108,374
Jun 17, 202514.4314.6214.4314.4614.32-1.03%173,097
Jun 16, 202514.9814.9814.5714.6114.470.07%194,242
Jun 13, 202514.8715.0214.5814.6014.46-3.57%130,826
Jun 12, 202515.0315.1614.8015.1414.99-140,078
Jun 11, 202515.3315.3415.0815.1414.99-0.98%148,883
Jun 10, 202515.1315.3515.0715.2915.141.39%156,910
Jun 9, 202514.8315.1314.7115.0814.931.69%144,258
Jun 6, 202515.2015.2014.6214.8314.692.28%165,512
Jun 5, 202514.6514.6514.4014.5014.36-1.16%113,566
Jun 4, 202515.2015.2014.6414.6714.53-2.13%119,832
Jun 3, 202514.7615.1114.5514.9914.851.28%157,027
Jun 2, 202514.8414.9614.7014.8014.66-0.27%256,442
May 30, 202515.0515.0614.7414.8414.70-0.27%267,139
May 29, 202514.8014.8814.7014.8814.740.74%158,328
May 28, 202514.9815.1114.7514.7714.63-1.73%102,796
May 27, 202514.8515.1814.7015.0314.892.24%114,051
May 23, 202514.9914.9914.4814.7014.56-0.61%127,879
May 22, 202514.9015.0714.7714.7914.65-1.99%126,599
May 21, 202515.4715.6515.0715.0914.94-3.82%143,823
May 20, 202515.6415.7815.5915.6915.54-104,023
May 19, 202515.6115.7515.5615.6915.54-0.70%108,899
May 16, 202515.8515.9315.7615.8015.65-0.50%150,325
May 15, 202515.7415.9415.5515.8815.730.70%109,888
May 14, 202515.7315.8215.6315.7715.62-0.19%143,630
May 13, 202515.8415.8915.6915.8015.650.70%116,430
May 12, 202515.7615.9815.5915.6915.543.63%138,098
May 9, 202515.0915.4315.0915.1414.99-1.17%107,609
May 8, 202515.0215.4014.9615.3215.172.75%122,811
May 7, 202514.7515.1814.7514.9114.77-0.13%153,596
May 6, 202514.9315.0614.8514.9314.79-1.13%129,043
May 5, 202515.1015.2914.9315.1014.95-126,769
May 2, 202514.7515.1114.7515.1014.952.44%128,717
May 1, 202514.6914.9014.5514.7414.600.41%127,585
Apr 30, 202514.5614.9114.5014.6814.54-1.08%140,180
Apr 29, 202514.6514.8814.6514.8414.700.68%110,228