Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
16.07
-0.18 (-1.11%)
Aug 14, 2025, 10:12 AM - Market open
Horizon Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16.07 | 16.27 | 16.05 | 16.25 | 16.25 | 1.63% | 193,138 |
| Aug 12, 2025 | 15.44 | 16.03 | 15.30 | 15.99 | 15.99 | 4.44% | 185,096 |
| Aug 11, 2025 | 15.28 | 15.45 | 15.19 | 15.31 | 15.31 | 0.59% | 129,174 |
| Aug 8, 2025 | 15.17 | 15.29 | 15.01 | 15.22 | 15.22 | 1.26% | 117,791 |
| Aug 7, 2025 | 15.37 | 15.37 | 14.98 | 15.03 | 15.03 | -1.25% | 155,248 |
| Aug 6, 2025 | 15.41 | 15.45 | 15.21 | 15.22 | 15.22 | -1.10% | 132,757 |
| Aug 5, 2025 | 15.27 | 15.40 | 15.07 | 15.39 | 15.39 | 1.25% | 180,711 |
| Aug 4, 2025 | 15.02 | 15.21 | 14.98 | 15.20 | 15.20 | 1.27% | 173,043 |
| Aug 1, 2025 | 15.28 | 15.28 | 14.88 | 15.01 | 15.01 | -3.10% | 266,966 |
| Jul 31, 2025 | 15.94 | 15.94 | 15.39 | 15.49 | 15.49 | -1.59% | 356,367 |
| Jul 30, 2025 | 16.06 | 16.08 | 15.49 | 15.74 | 15.74 | -1.50% | 320,448 |
| Jul 29, 2025 | 16.04 | 16.04 | 15.69 | 15.98 | 15.98 | 0.13% | 399,130 |
| Jul 28, 2025 | 15.64 | 15.98 | 15.56 | 15.96 | 15.96 | 2.18% | 271,522 |
| Jul 25, 2025 | 15.48 | 15.70 | 15.25 | 15.62 | 15.62 | 1.10% | 280,900 |
| Jul 24, 2025 | 15.89 | 16.00 | 15.32 | 15.45 | 15.45 | -3.01% | 238,757 |
| Jul 23, 2025 | 16.04 | 16.04 | 15.77 | 15.93 | 15.93 | 0.06% | 127,641 |
| Jul 22, 2025 | 15.57 | 16.12 | 15.57 | 15.92 | 15.92 | 0.44% | 150,309 |
| Jul 21, 2025 | 15.97 | 16.13 | 15.83 | 15.85 | 15.85 | -0.44% | 102,745 |
| Jul 18, 2025 | 15.98 | 16.05 | 15.76 | 15.92 | 15.92 | 0.25% | 159,243 |
| Jul 17, 2025 | 15.64 | 15.91 | 15.64 | 15.88 | 15.88 | 1.53% | 248,537 |
| Jul 16, 2025 | 15.57 | 15.70 | 15.29 | 15.64 | 15.64 | 1.43% | 221,919 |
| Jul 15, 2025 | 15.86 | 15.97 | 15.36 | 15.42 | 15.42 | -2.65% | 197,338 |
| Jul 14, 2025 | 15.66 | 15.87 | 15.37 | 15.84 | 15.84 | 0.83% | 199,017 |
| Jul 11, 2025 | 15.84 | 15.86 | 15.68 | 15.71 | 15.71 | -1.63% | 139,025 |
| Jul 10, 2025 | 15.97 | 16.13 | 15.87 | 15.97 | 15.97 | -0.06% | 138,947 |
| Jul 9, 2025 | 16.21 | 16.22 | 15.90 | 15.98 | 15.98 | -0.56% | 115,778 |
| Jul 8, 2025 | 16.15 | 16.34 | 16.05 | 16.07 | 16.07 | -0.06% | 204,049 |
| Jul 7, 2025 | 16.22 | 16.45 | 15.71 | 16.08 | 16.08 | -1.89% | 157,252 |
| Jul 3, 2025 | 16.19 | 16.49 | 16.14 | 16.39 | 16.39 | 0.68% | 90,167 |
| Jul 2, 2025 | 16.03 | 16.32 | 15.85 | 16.28 | 16.12 | 2.58% | 201,313 |
| Jul 1, 2025 | 15.24 | 16.10 | 15.24 | 15.87 | 15.72 | 3.19% | 149,427 |
| Jun 30, 2025 | 15.51 | 15.69 | 15.35 | 15.38 | 15.23 | -0.71% | 176,419 |
| Jun 27, 2025 | 15.48 | 15.61 | 15.35 | 15.49 | 15.34 | 0.39% | 349,869 |
| Jun 26, 2025 | 15.10 | 15.50 | 15.06 | 15.43 | 15.28 | 2.46% | 209,864 |
| Jun 25, 2025 | 15.15 | 15.19 | 15.02 | 15.06 | 14.91 | -0.92% | 123,330 |
| Jun 24, 2025 | 14.94 | 15.44 | 14.94 | 15.20 | 15.05 | 0.73% | 124,089 |
| Jun 23, 2025 | 14.48 | 15.11 | 14.48 | 15.09 | 14.94 | 3.36% | 151,090 |
| Jun 20, 2025 | 14.59 | 14.67 | 14.45 | 14.60 | 14.46 | 0.97% | 265,714 |
| Jun 18, 2025 | 14.38 | 14.64 | 14.34 | 14.46 | 14.32 | - | 108,374 |
| Jun 17, 2025 | 14.43 | 14.62 | 14.43 | 14.46 | 14.32 | -1.03% | 173,097 |
| Jun 16, 2025 | 14.98 | 14.98 | 14.57 | 14.61 | 14.47 | 0.07% | 194,242 |
| Jun 13, 2025 | 14.87 | 15.02 | 14.58 | 14.60 | 14.46 | -3.57% | 130,826 |
| Jun 12, 2025 | 15.03 | 15.16 | 14.80 | 15.14 | 14.99 | - | 140,078 |
| Jun 11, 2025 | 15.33 | 15.34 | 15.08 | 15.14 | 14.99 | -0.98% | 148,883 |
| Jun 10, 2025 | 15.13 | 15.35 | 15.07 | 15.29 | 15.14 | 1.39% | 156,910 |
| Jun 9, 2025 | 14.83 | 15.13 | 14.71 | 15.08 | 14.93 | 1.69% | 144,258 |
| Jun 6, 2025 | 15.20 | 15.20 | 14.62 | 14.83 | 14.69 | 2.28% | 165,512 |
| Jun 5, 2025 | 14.65 | 14.65 | 14.40 | 14.50 | 14.36 | -1.16% | 113,566 |
| Jun 4, 2025 | 15.20 | 15.20 | 14.64 | 14.67 | 14.53 | -2.13% | 119,832 |
| Jun 3, 2025 | 14.76 | 15.11 | 14.55 | 14.99 | 14.85 | 1.28% | 157,027 |