Skip to main content
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
15.49
+0.06 (0.39%)
At close: Jun 27, 2025, 4:00 PM
15.78
+0.29 (1.87%)
After-hours: Jun 27, 2025, 4:44 PM EDT

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.4815.6115.3515.4915.490.39%349,869
Jun 26, 202515.1015.5015.0615.4315.432.46%209,864
Jun 25, 202515.1515.1915.0215.0615.06-0.92%123,330
Jun 24, 202514.9415.4414.9415.2015.200.73%124,089
Jun 23, 202514.4815.1114.4815.0915.093.36%151,090
Jun 20, 202514.5914.6714.4514.6014.600.97%265,714
Jun 18, 202514.3814.6414.3414.4614.46-108,374
Jun 17, 202514.4314.6214.4314.4614.46-1.03%173,097
Jun 16, 202514.9814.9814.5714.6114.610.07%194,242
Jun 13, 202514.8715.0214.5814.6014.60-3.57%130,826
Jun 12, 202515.0315.1614.8015.1415.14-140,078
Jun 11, 202515.3315.3415.0815.1415.14-0.98%148,883
Jun 10, 202515.1315.3515.0715.2915.291.39%156,910
Jun 9, 202514.8315.1314.7115.0815.081.69%144,258
Jun 6, 202515.2015.2014.6214.8314.832.28%165,512
Jun 5, 202514.6514.6514.4014.5014.50-1.16%113,566
Jun 4, 202515.2015.2014.6414.6714.67-2.13%119,832
Jun 3, 202514.7615.1114.5514.9914.991.28%157,027
Jun 2, 202514.8414.9614.7014.8014.80-0.27%256,442
May 30, 202515.0515.0614.7414.8414.84-0.27%267,139
May 29, 202514.8014.8814.7014.8814.880.74%158,328
May 28, 202514.9815.1114.7514.7714.77-1.73%102,796
May 27, 202514.8515.1814.7015.0315.032.24%114,051
May 23, 202514.9914.9914.4814.7014.70-0.61%127,879
May 22, 202514.9015.0714.7714.7914.79-1.99%126,599
May 21, 202515.4715.6515.0715.0915.09-3.82%143,823
May 20, 202515.6415.7815.5915.6915.69-104,023
May 19, 202515.6115.7515.5615.6915.69-0.70%108,899
May 16, 202515.8515.9315.7615.8015.80-0.50%150,325
May 15, 202515.7415.9415.5515.8815.880.70%109,888
May 14, 202515.7315.8215.6315.7715.77-0.19%143,630
May 13, 202515.8415.8915.6915.8015.800.70%116,430
May 12, 202515.7615.9815.5915.6915.693.63%138,098
May 9, 202515.0915.4315.0915.1415.14-1.17%107,609
May 8, 202515.0215.4014.9615.3215.322.75%122,811
May 7, 202514.7515.1814.7514.9114.91-0.13%153,596
May 6, 202514.9315.0614.8514.9314.93-1.13%129,043
May 5, 202515.1015.2914.9315.1015.10-126,769
May 2, 202514.7515.1114.7515.1015.102.44%128,717
May 1, 202514.6914.9014.5514.7414.740.41%127,585
Apr 30, 202514.5614.9114.5014.6814.68-1.08%140,180
Apr 29, 202514.6514.8814.6514.8414.840.68%110,228
Apr 28, 202514.5614.7914.4914.7414.741.24%158,140
Apr 25, 202514.6514.6514.3514.5614.56-1.82%201,252
Apr 24, 202514.2315.3614.1314.8314.834.58%244,745
Apr 23, 202514.2514.5314.0414.1814.181.72%151,136
Apr 22, 202513.6614.0513.5313.9413.943.34%151,705
Apr 21, 202513.3813.5713.3013.4913.49-0.44%195,688
Apr 17, 202513.3713.6813.1013.5513.551.42%185,992
Apr 16, 202513.2913.3813.2013.3613.360.53%113,688