Horizon Bancorp Inc. (HBNC)
NASDAQ: HBNC
· Real-Time Price · USD
15.88
-0.07 (-0.44%)
At close: Oct 03, 2025, 3:59 PM
15.88
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
HBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.87 | 16.13 | 15.84 | 15.88 | 15.88 | -0.44% | 305,514 |
| Oct 2, 2025 | 16.07 | 16.11 | 15.81 | 15.95 | 15.79 | -0.93% | 362,342 |
| Oct 1, 2025 | 15.89 | 16.13 | 15.81 | 16.10 | 15.94 | 0.56% | 345,100 |
| Sep 30, 2025 | 16.06 | 16.18 | 15.79 | 16.01 | 15.85 | -0.74% | 528,800 |
| Sep 29, 2025 | 16.23 | 16.24 | 15.87 | 16.13 | 15.97 | -0.43% | 497,727 |
| Sep 26, 2025 | 16.18 | 16.30 | 16.10 | 16.20 | 16.04 | 0.56% | 217,330 |
| Sep 25, 2025 | 16.14 | 16.25 | 16.00 | 16.11 | 15.95 | -0.56% | 213,700 |
| Sep 24, 2025 | 16.26 | 16.34 | 16.06 | 16.20 | 16.04 | -0.31% | 233,300 |
| Sep 23, 2025 | 16.24 | 16.49 | 16.11 | 16.25 | 16.09 | -0.12% | 250,841 |
| Sep 22, 2025 | 16.50 | 16.51 | 16.21 | 16.27 | 16.11 | -1.39% | 283,200 |
| Sep 19, 2025 | 16.84 | 16.84 | 16.45 | 16.50 | 16.33 | -2.02% | 635,800 |
| Sep 18, 2025 | 16.21 | 16.85 | 16.17 | 16.84 | 16.67 | 4.40% | 305,810 |
| Sep 17, 2025 | 16.14 | 16.62 | 16.03 | 16.13 | 15.97 | 0.00% | 326,551 |
| Sep 16, 2025 | 16.22 | 16.47 | 15.96 | 16.13 | 15.97 | -0.74% | 450,300 |
| Sep 15, 2025 | 16.36 | 16.39 | 16.12 | 16.25 | 16.09 | 0.00% | 271,212 |
| Sep 12, 2025 | 16.40 | 16.49 | 16.11 | 16.25 | 16.09 | -1.10% | 200,446 |
| Sep 11, 2025 | 16.44 | 16.45 | 16.24 | 16.43 | 16.27 | 0.37% | 215,447 |
| Sep 10, 2025 | 16.44 | 16.55 | 16.32 | 16.37 | 16.21 | -0.37% | 160,420 |
| Sep 9, 2025 | 16.60 | 16.66 | 16.38 | 16.43 | 16.27 | -1.20% | 216,403 |
| Sep 8, 2025 | 16.64 | 16.70 | 16.06 | 16.63 | 16.46 | -0.12% | 175,129 |
Page 1 of 136