Horizon Bancorp, Inc. HBNC
NASDAQ · United States · Finance
$19.08+0.25 (+1.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.08 | +1.33% | $18.73 | $19.13 | $18.49 | 682.80K |
| 2026-09-30 | $18.83 | -0.16% | $18.89 | $19.00 | $18.76 | 1.01M |
| 2026-09-29 | $18.86 | -0.95% | $19.05 | $19.15 | $18.79 | 521.00K |
| 2026-09-28 | $19.04 | -1.24% | $19.29 | $19.38 | $19.04 | 569.90K |
| 2026-09-25 | $19.28 | +0.31% | $19.25 | $19.45 | $19.19 | 692.70K |
| 2026-09-24 | $19.22 | +1.05% | $19.05 | $19.26 | $18.87 | 583.60K |
| 2026-09-23 | $19.02 | -0.83% | $19.18 | $19.28 | $19.01 | 399.60K |
| 2026-09-22 | $19.18 | -0.98% | $19.48 | $19.57 | $19.18 | 512.50K |
| 2026-09-21 | $19.37 | -0.56% | $19.49 | $19.65 | $19.37 | 480.30K |
| 2026-09-18 | $19.48 | -0.20% | $19.42 | $19.65 | $19.27 | 1.29M |
| 2026-09-17 | $19.52 | +0.15% | $19.73 | $19.73 | $19.51 | 435.50K |
| 2026-09-16 | $19.49 | -1.52% | $19.79 | $19.84 | $19.17 | 642.40K |
| 2026-09-15 | $19.79 | +0.05% | $19.72 | $19.95 | $19.68 | 464.60K |
| 2026-09-14 | $19.78 | 0.00% | $19.81 | $20.00 | $19.71 | 587.40K |
| 2026-09-11 | $19.78 | +0.10% | $19.99 | $20.15 | $19.59 | 418.80K |
| 2026-09-10 | $19.76 | +0.97% | $19.46 | $19.77 | $19.31 | 324.80K |
| 2026-09-09 | $19.57 | -0.81% | $19.59 | $19.72 | $19.49 | 326.30K |
| 2026-09-08 | $19.73 | -0.90% | $19.82 | $19.92 | $19.71 | 411.90K |
| 2026-09-04 | $19.91 | +1.22% | $19.65 | $19.97 | $19.65 | 430.20K |
| 2026-09-03 | $19.67 | +0.10% | $19.79 | $19.93 | $19.65 | 549.50K |
| 2026-09-02 | $19.65 | +2.08% | $19.36 | $19.75 | $19.33 | 490.80K |
| 2026-09-01 | $19.25 | -0.88% | $19.39 | $19.54 | $19.16 | 453.40K |
| 2026-08-31 | $19.42 | -0.72% | $19.53 | $19.66 | $19.31 | 435.90K |
| 2026-08-28 | $19.56 | +0.15% | $19.59 | $19.69 | $19.53 | 488.50K |
| 2026-08-27 | $19.53 | -0.36% | $19.43 | $19.57 | $19.19 | 317.90K |
| 2026-08-26 | $19.60 | +0.26% | $19.60 | $19.71 | $19.46 | 411.30K |
| 2026-08-25 | $19.55 | -0.81% | $19.72 | $19.74 | $19.50 | 379.70K |
| 2026-08-24 | $19.71 | +0.82% | $19.58 | $19.82 | $19.52 | 459.70K |
| 2026-08-21 | $19.55 | -0.20% | $19.77 | $19.84 | $19.45 | 647.60K |
| 2026-08-20 | $19.59 | -0.25% | $19.59 | $19.70 | $19.45 | 389.70K |
| 2026-08-19 | $19.64 | -3.16% | $20.33 | $20.33 | $19.56 | 453.50K |
| 2026-08-18 | $20.28 | -0.39% | $20.42 | $20.43 | $20.05 | 503.90K |
| 2026-08-17 | $20.36 | -1.02% | $20.47 | $20.63 | $20.33 | 498.90K |
| 2026-08-14 | $20.57 | +0.19% | $20.58 | $20.70 | $20.48 | 355.60K |
| 2026-08-13 | $20.53 | 0.00% | $20.66 | $20.75 | $20.48 | 480.10K |
| 2026-08-12 | $20.53 | +0.74% | $20.42 | $20.60 | $20.38 | 391.70K |
| 2026-08-11 | $20.38 | +0.79% | $20.25 | $20.46 | $20.25 | 542.50K |
| 2026-08-10 | $20.22 | -0.98% | $20.35 | $20.51 | $20.13 | 579.80K |
| 2026-08-07 | $20.42 | -0.29% | $20.45 | $20.58 | $20.26 | 641.30K |
| 2026-08-06 | $20.48 | -0.82% | $20.82 | $20.84 | $20.46 | 384.60K |
| 2026-08-05 | $20.65 | -0.72% | $20.91 | $20.91 | $20.62 | 441.90K |
| 2026-08-04 | $20.80 | +0.14% | $20.78 | $20.94 | $20.61 | 612.60K |
| 2026-08-03 | $20.77 | +1.56% | $20.69 | $20.91 | $20.65 | 494.20K |
| 2026-07-31 | $20.45 | -0.63% | $20.58 | $20.72 | $20.32 | 545.70K |
| 2026-07-30 | $20.58 | -0.44% | $20.69 | $20.85 | $20.50 | 549.80K |
| 2026-07-29 | $20.67 | -0.19% | $20.66 | $21.04 | $20.20 | 975.20K |
| 2026-07-28 | $20.71 | +1.72% | $20.40 | $20.87 | $20.03 | 731.10K |
| 2026-07-27 | $20.36 | +1.50% | $20.23 | $20.40 | $20.05 | 721.80K |
| 2026-07-24 | $20.06 | +0.05% | $20.13 | $20.35 | $20.02 | 1.04M |
| 2026-07-23 | $20.05 | -0.79% | $19.16 | $20.05 | $19.04 | 1.51M |
| 2026-07-22 | $20.21 | -0.98% | $20.31 | $20.39 | $19.98 | 729.00K |
| 2026-07-21 | $20.41 | +0.99% | $20.19 | $20.44 | $19.99 | 468.40K |
| 2026-07-20 | $20.21 | -0.44% | $20.28 | $20.30 | $20.06 | 671.20K |
| 2026-07-17 | $20.30 | -1.26% | $20.42 | $20.52 | $20.16 | 641.60K |
| 2026-07-16 | $20.56 | +3.52% | $19.89 | $20.66 | $19.88 | 869.70K |
| 2026-07-15 | $19.86 | +1.22% | $19.68 | $19.96 | $19.54 | 457.00K |
| 2026-07-14 | $19.62 | -0.66% | $19.81 | $19.91 | $19.55 | 430.90K |
| 2026-07-13 | $19.75 | +0.87% | $19.72 | $19.77 | $19.42 | 457.60K |
| 2026-07-10 | $19.58 | +0.51% | $19.49 | $19.67 | $19.44 | 484.10K |
| 2026-07-09 | $19.48 | +0.93% | $19.49 | $19.65 | $19.35 | 499.00K |
| 2026-07-08 | $19.30 | -1.73% | $19.61 | $19.61 | $19.19 | 560.50K |
| 2026-07-07 | $19.64 | -1.50% | $20.00 | $20.06 | $19.63 | 555.90K |
| 2026-07-06 | $19.94 | +0.81% | $19.75 | $20.00 | $19.69 | 604.20K |
| 2026-07-02 | $19.78 | -3.42% | $20.38 | $20.42 | $19.75 | 605.10K |
| 2026-07-01 | $20.48 | +2.50% | $19.95 | $20.51 | $19.86 | 841.10K |
| 2026-06-30 | $19.98 | -0.40% | $19.97 | $20.05 | $19.83 | 761.80K |
| 2026-06-29 | $20.06 | -1.13% | $20.03 | $20.10 | $19.84 | 1.07M |
| 2026-06-26 | $20.29 | +2.58% | $19.88 | $20.31 | $19.68 | 3.68M |
| 2026-06-25 | $19.78 | -0.10% | $19.73 | $19.85 | $19.61 | 1.13M |
| 2026-06-24 | $19.80 | +0.61% | $19.70 | $19.80 | $19.60 | 1.08M |
| 2026-06-23 | $19.68 | +1.39% | $19.41 | $19.71 | $19.30 | 1.25M |
| 2026-06-22 | $19.41 | +0.36% | $19.33 | $19.56 | $19.26 | 704.60K |
| 2026-06-18 | $19.34 | +0.47% | $19.53 | $19.62 | $19.28 | 1.01M |
| 2026-06-17 | $19.25 | -0.93% | $19.39 | $19.68 | $18.70 | 484.80K |
| 2026-06-16 | $19.43 | +0.57% | $19.47 | $19.61 | $19.25 | 624.80K |
| 2026-06-15 | $19.32 | -2.18% | $19.90 | $19.93 | $19.21 | 699.30K |
| 2026-06-12 | $19.75 | +1.18% | $19.50 | $19.75 | $19.43 | 714.60K |
| 2026-06-11 | $19.52 | +0.98% | $19.43 | $19.63 | $19.25 | 379.00K |
| 2026-06-10 | $19.33 | +0.78% | $19.26 | $19.54 | $19.26 | 356.70K |
| 2026-06-09 | $19.18 | +1.48% | $19.03 | $19.38 | $18.94 | 387.80K |
| 2026-06-08 | $18.90 | +0.80% | $18.80 | $19.06 | $18.78 | 374.40K |
| 2026-06-05 | $18.75 | +0.11% | $18.73 | $19.04 | $18.65 | 588.80K |
| 2026-06-04 | $18.73 | +3.08% | $18.51 | $18.75 | $18.46 | 711.60K |
| 2026-06-03 | $18.17 | -2.52% | $18.57 | $18.57 | $18.14 | 406.20K |
| 2026-06-02 | $18.64 | +1.97% | $18.24 | $18.71 | $18.11 | 285.40K |
| 2026-06-01 | $18.28 | -1.46% | $18.36 | $18.42 | $18.09 | 292.20K |
| 2026-05-29 | $18.55 | +0.38% | $18.44 | $18.62 | $18.44 | 427.90K |
| 2026-05-28 | $18.48 | +0.27% | $18.40 | $18.54 | $18.15 | 284.70K |
| 2026-05-27 | $18.43 | -1.71% | $18.79 | $18.84 | $18.42 | 340.40K |
| 2026-05-26 | $18.75 | +2.24% | $18.50 | $18.76 | $18.44 | 307.70K |