Horizon Bancorp Inc. (HBNC)
14.20
-1.06 (-6.95%)
At close: Apr 03, 2025, 12:56 PM
Horizon Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 14.90 | 15.28 | 14.82 | 15.26 | 0.14 | 0.93% | 133,798 |
| Apr 1, 2025 | 14.96 | 15.17 | 14.83 | 15.12 | 0.04 | 0.27% | 142,000 |
| Mar 31, 2025 | 15.05 | 15.21 | 14.91 | 15.08 | -0.08 | -0.53% | 233,000 |
| Mar 28, 2025 | 15.49 | 15.54 | 15.05 | 15.16 | -0.36 | -2.32% | 121,100 |
| Mar 27, 2025 | 15.52 | 15.62 | 15.42 | 15.52 | 0.00 | 0.00% | 115,732 |
| Mar 26, 2025 | 15.48 | 15.66 | 15.42 | 15.52 | 0.11 | 0.71% | 109,624 |
| Mar 25, 2025 | 15.67 | 15.70 | 15.39 | 15.41 | -0.30 | -1.91% | 177,600 |
| Mar 24, 2025 | 15.55 | 15.73 | 15.51 | 15.71 | 0.43 | 2.81% | 135,200 |
| Mar 21, 2025 | 15.54 | 15.62 | 15.24 | 15.28 | -0.33 | -2.11% | 401,247 |
| Mar 20, 2025 | 15.52 | 15.89 | 15.50 | 15.61 | -0.08 | -0.51% | 117,217 |
| Mar 19, 2025 | 15.67 | 15.81 | 15.52 | 15.69 | -0.01 | -0.06% | 141,917 |
| Mar 18, 2025 | 15.59 | 15.70 | 15.50 | 15.70 | 0.10 | 0.64% | 149,000 |
| Mar 17, 2025 | 15.59 | 15.80 | 15.50 | 15.60 | -0.03 | -0.19% | 143,508 |
| Mar 14, 2025 | 15.39 | 15.64 | 15.29 | 15.63 | 0.41 | 2.69% | 206,300 |
| Mar 13, 2025 | 15.35 | 15.53 | 15.19 | 15.22 | -0.13 | -0.85% | 130,600 |
| Mar 12, 2025 | 15.24 | 15.47 | 15.10 | 15.35 | 0.24 | 1.59% | 153,300 |
| Mar 11, 2025 | 15.40 | 15.58 | 15.10 | 15.11 | -0.19 | -1.24% | 158,434 |
| Mar 10, 2025 | 15.62 | 15.90 | 15.27 | 15.30 | -0.67 | -4.20% | 201,000 |
| Mar 7, 2025 | 16.13 | 16.18 | 15.75 | 15.97 | -0.15 | -0.93% | 122,423 |
| Mar 6, 2025 | 16.13 | 16.28 | 15.86 | 16.12 | -0.19 | -1.16% | 210,511 |
| Mar 5, 2025 | 16.50 | 16.87 | 16.09 | 16.31 | -0.10 | -0.61% | 268,400 |
| Mar 4, 2025 | 16.61 | 16.86 | 16.34 | 16.41 | -0.59 | -3.47% | 269,200 |
| Mar 3, 2025 | 17.03 | 17.24 | 16.96 | 17.00 | -0.04 | -0.23% | 193,100 |
| 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 |