Horizon Bancorp Inc.
15.64
0.08 (0.51%)
At close: Jan 15, 2025, 1:32 PM

HBNC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 15.15 15.56 15.09 15.56 0.53 3.53% 175,883
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
Dec 16, 2024 17.64 17.83 17.59 17.77 0.18 1.02% 148,200
Dec 13, 2024 17.58 17.69 17.42 17.59 -0.04 -0.23% 136,200
Dec 12, 2024 17.78 17.83 17.40 17.63 -0.14 -0.79% 139,337
Dec 11, 2024 18.01 18.15 17.65 17.77 0.01 0.06% 266,932
Dec 10, 2024 17.68 17.94 17.38 17.76 0.16 0.91% 136,600
Dec 9, 2024 18.00 18.00 17.58 17.60 -0.33 -1.84% 149,627
Dec 6, 2024 18.12 18.12 17.76 17.93 -0.17 -0.94% 123,600
Dec 5, 2024 18.25 18.54 18.07 18.10 -0.16 -0.88% 108,626
Dec 4, 2024 18.00 18.27 17.85 18.26 0.27 1.50% 107,900
Dec 3, 2024 18.27 18.33 17.94 17.99 -0.25 -1.37% 114,329
Dec 2, 2024 18.24 18.41 17.99 18.24 -0.05 -0.27% 135,212
Nov 29, 2024 18.59 18.69 18.08 18.29 -0.11 -0.60% 118,502
Nov 27, 2024 18.67 18.73 18.39 18.40 -0.19 -1.02% 151,014
Nov 26, 2024 18.57 18.91 18.57 18.59 0.02 0.11% 199,522
Nov 25, 2024 18.92 19.18 18.55 18.57 0.05 0.27% 264,294
Nov 22, 2024 18.40 18.60 18.27 18.52 0.24 1.31% 167,844
Nov 21, 2024 18.23 18.49 18.15 18.28 0.21 1.16% 239,638
Nov 20, 2024 17.93 18.07 17.76 18.07 0.03 0.17% 165,000
Nov 19, 2024 17.95 18.16 17.89 18.04 -0.12 -0.66% 191,206
Nov 18, 2024 18.30 18.36 18.05 18.16 -0.11 -0.60% 227,600
Nov 15, 2024 18.59 18.65 18.13 18.27 -0.20 -1.08% 165,100
Nov 14, 2024 18.59 18.61 18.30 18.47 0.03 0.16% 188,822
Nov 13, 2024 18.80 18.85 18.44 18.44 -0.13 -0.70% 158,749
Nov 12, 2024 18.56 18.86 18.48 18.57 -0.19 -1.01% 206,112
Nov 11, 2024 18.33 18.82 18.20 18.76 0.75 4.16% 144,800
Nov 8, 2024 17.86 18.05 17.64 18.01 0.29 1.64% 153,200
Nov 7, 2024 18.15 18.27 17.50 17.72 -0.58 -3.17% 197,119
Nov 6, 2024 17.00 18.45 16.93 18.30 1.88 11.45% 573,000
Nov 5, 2024 16.00 16.45 15.94 16.42 0.45 2.82% 101,028
Nov 4, 2024 16.04 16.04 15.71 15.97 -0.14 -0.87% 142,300
Nov 1, 2024 16.10 16.31 15.95 16.11 0.09 0.56% 140,726
Oct 31, 2024 16.33 16.36 16.02 16.02 -0.34 -2.08% 122,834

Create Price Alert on HBNC

Your price alert will notify you when the stock price is above 15.64.

Add to Watchlist