Horizon Bancorp Inc. (HBNC)
NASDAQ: HBNC
· Real-Time Price · USD
16.55
-0.08 (-0.48%)
At close: Sep 09, 2025, 11:42 AM
HBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.64 | 16.70 | 16.06 | 16.63 | 16.63 | -0.12% | 175,129 |
| Sep 5, 2025 | 16.88 | 17.02 | 16.54 | 16.65 | 16.65 | -1.01% | 297,919 |
| Sep 4, 2025 | 16.75 | 16.82 | 16.49 | 16.82 | 16.82 | 1.08% | 219,900 |
| Sep 3, 2025 | 16.66 | 16.86 | 16.46 | 16.64 | 16.64 | -0.60% | 269,300 |
| Sep 2, 2025 | 16.86 | 16.93 | 16.60 | 16.74 | 16.74 | -0.71% | 401,632 |
| Aug 29, 2025 | 16.85 | 16.92 | 16.72 | 16.86 | 16.86 | -0.12% | 363,033 |
| Aug 28, 2025 | 16.64 | 16.91 | 16.47 | 16.88 | 16.88 | 1.69% | 477,200 |
| Aug 27, 2025 | 16.25 | 16.65 | 16.25 | 16.60 | 16.60 | 1.53% | 720,223 |
| Aug 26, 2025 | 16.10 | 16.51 | 15.71 | 16.35 | 16.35 | 4.41% | 1,587,023 |
| Aug 25, 2025 | 15.62 | 15.71 | 15.56 | 15.66 | 15.66 | 0.06% | 995,300 |
| Aug 22, 2025 | 15.27 | 15.84 | 15.20 | 15.65 | 15.65 | 3.37% | 1,632,014 |
| Aug 21, 2025 | 15.30 | 15.35 | 14.84 | 15.14 | 15.14 | -5.73% | 1,917,300 |
| Aug 20, 2025 | 16.08 | 16.14 | 15.96 | 16.06 | 16.06 | 0.12% | 186,100 |
| Aug 19, 2025 | 16.04 | 16.27 | 16.03 | 16.04 | 16.04 | 0.12% | 107,035 |
| Aug 18, 2025 | 15.92 | 16.05 | 15.83 | 16.02 | 16.02 | 0.44% | 116,343 |
| Aug 15, 2025 | 16.25 | 16.25 | 15.92 | 15.95 | 15.95 | -1.42% | 267,100 |
| Aug 14, 2025 | 16.01 | 16.22 | 15.98 | 16.18 | 16.18 | -0.43% | 133,100 |
| Aug 13, 2025 | 16.07 | 16.27 | 16.05 | 16.25 | 16.25 | 1.63% | 193,328 |
| Aug 12, 2025 | 15.44 | 16.03 | 15.30 | 15.99 | 15.99 | 4.44% | 185,100 |
| Aug 11, 2025 | 15.28 | 15.45 | 15.19 | 15.31 | 15.31 | 0.59% | 129,200 |