Horizon Bancorp Inc. (HBNC)
17.01
-0.03 (-0.18%)
At close: Mar 03, 2025, 3:59 PM
17.00
-0.06%
After-hours: Mar 03, 2025, 04:00 PM EST
HBNC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 17.03 | 17.24 | 16.96 | 17.00 | -0.04 | -0.23% | 193,084 |
| Feb 28, 2025 | 16.32 | 17.09 | 16.20 | 17.04 | 0.42 | 2.53% | 346,637 |
| Feb 27, 2025 | 16.11 | 16.67 | 16.05 | 16.62 | 0.09 | 0.54% | 92,444 |
| Feb 26, 2025 | 16.63 | 16.82 | 16.16 | 16.53 | -0.14 | -0.84% | 128,622 |
| Feb 25, 2025 | 16.59 | 16.87 | 16.51 | 16.67 | 0.22 | 1.34% | 161,200 |
| Feb 24, 2025 | 16.91 | 16.91 | 16.45 | 16.45 | -0.32 | -1.91% | 129,300 |
| Feb 21, 2025 | 17.19 | 17.24 | 16.71 | 16.77 | -0.24 | -1.41% | 207,128 |
| Feb 20, 2025 | 17.09 | 17.18 | 16.49 | 17.01 | -0.17 | -0.99% | 102,123 |
| Feb 19, 2025 | 16.69 | 17.26 | 16.65 | 17.18 | -0.10 | -0.58% | 90,500 |
| Feb 18, 2025 | 16.75 | 17.49 | 16.51 | 17.28 | 0.08 | 0.47% | 127,500 |
| Feb 14, 2025 | 16.90 | 17.62 | 16.70 | 17.20 | -0.13 | -0.75% | 80,708 |
| Feb 13, 2025 | 16.69 | 17.41 | 16.69 | 17.33 | 0.05 | 0.29% | 96,149 |
| Feb 12, 2025 | 17.40 | 17.51 | 17.26 | 17.28 | -0.48 | -2.70% | 113,500 |
| Feb 11, 2025 | 17.21 | 17.76 | 17.21 | 17.76 | 0.38 | 2.19% | 89,932 |
| Feb 10, 2025 | 17.26 | 17.63 | 17.18 | 17.38 | -0.07 | -0.40% | 167,219 |
| Feb 7, 2025 | 17.58 | 17.61 | 16.99 | 17.45 | -0.13 | -0.74% | 269,000 |
| Feb 6, 2025 | 16.63 | 17.64 | 16.47 | 17.58 | 0.39 | 2.27% | 130,908 |
| Feb 5, 2025 | 17.12 | 17.26 | 16.95 | 17.19 | 0.24 | 1.42% | 111,036 |
| Feb 4, 2025 | 16.54 | 16.97 | 16.50 | 16.95 | 0.41 | 2.48% | 166,300 |
| Feb 3, 2025 | 16.29 | 16.79 | 16.15 | 16.54 | -0.25 | -1.49% | 132,642 |
| Jan 31, 2025 | 16.81 | 17.05 | 16.68 | 16.79 | -0.05 | -0.30% | 176,429 |
| Jan 30, 2025 | 17.14 | 17.15 | 16.72 | 16.84 | -0.11 | -0.65% | 103,145 |
| Jan 29, 2025 | 17.00 | 17.34 | 16.77 | 16.95 | -0.02 | -0.12% | 121,900 |
| Jan 28, 2025 | 17.02 | 17.16 | 16.88 | 16.97 | -0.16 | -0.93% | 240,346 |
| Jan 27, 2025 | 16.70 | 17.32 | 16.47 | 17.13 | 0.56 | 3.38% | 241,341 |
| Jan 24, 2025 | 16.38 | 16.70 | 16.38 | 16.57 | 0.14 | 0.85% | 257,300 |
| Jan 23, 2025 | 15.49 | 16.44 | 15.49 | 16.43 | 0.73 | 4.65% | 322,430 |
| Jan 22, 2025 | 15.81 | 15.92 | 15.52 | 15.70 | -0.25 | -1.57% | 170,459 |
| Jan 21, 2025 | 16.02 | 16.13 | 15.87 | 15.95 | 0.12 | 0.76% | 143,200 |
| Jan 17, 2025 | 15.79 | 16.07 | 15.60 | 15.83 | 0.20 | 1.28% | 149,900 |
| Jan 16, 2025 | 15.72 | 15.82 | 15.49 | 15.63 | -0.13 | -0.82% | 130,400 |
| Jan 15, 2025 | 16.12 | 16.22 | 15.60 | 15.76 | 0.20 | 1.29% | 131,200 |
| Jan 14, 2025 | 15.15 | 15.56 | 15.09 | 15.56 | 0.53 | 3.53% | 175,900 |
| Jan 13, 2025 | 14.89 | 15.09 | 14.79 | 15.03 | 0.03 | 0.20% | 165,649 |
| Jan 10, 2025 | 15.32 | 15.50 | 14.82 | 15.00 | -0.60 | -3.85% | 177,700 |
| Jan 8, 2025 | 15.52 | 15.70 | 15.44 | 15.60 | -0.04 | -0.26% | 100,710 |
| Jan 7, 2025 | 15.91 | 15.91 | 15.43 | 15.64 | -0.14 | -0.89% | 146,400 |
| Jan 6, 2025 | 15.75 | 16.15 | 15.75 | 15.78 | 0.01 | 0.06% | 178,700 |
| Jan 3, 2025 | 15.77 | 15.82 | 15.38 | 15.77 | -0.06 | -0.38% | 140,926 |
| Jan 2, 2025 | 16.24 | 16.38 | 15.75 | 15.83 | -0.28 | -1.74% | 188,000 |
| Dec 31, 2024 | 16.20 | 16.43 | 16.03 | 16.11 | 0.05 | 0.31% | 151,000 |
| Dec 30, 2024 | 16.03 | 16.15 | 15.86 | 16.06 | -0.03 | -0.19% | 93,027 |
| Dec 27, 2024 | 16.23 | 16.40 | 16.00 | 16.09 | -0.26 | -1.59% | 119,426 |
| Dec 26, 2024 | 16.21 | 16.38 | 16.13 | 16.35 | 0.00 | 0.00% | 76,500 |
| Dec 24, 2024 | 16.29 | 16.38 | 16.18 | 16.35 | 0.11 | 0.68% | 94,100 |
| Dec 23, 2024 | 16.35 | 16.39 | 16.09 | 16.24 | -0.24 | -1.46% | 137,446 |
| Dec 20, 2024 | 16.08 | 16.67 | 16.08 | 16.48 | 0.30 | 1.85% | 529,436 |
| Dec 19, 2024 | 16.56 | 16.97 | 16.15 | 16.18 | -0.09 | -0.55% | 173,045 |
| Dec 18, 2024 | 17.54 | 17.62 | 16.16 | 16.27 | -1.06 | -6.12% | 246,238 |
| Dec 17, 2024 | 17.65 | 17.95 | 17.26 | 17.33 | -0.44 | -2.48% | 153,226 |