Horizon Bancorp Inc. (HBNC)
NASDAQ: HBNC
· Real-Time Price · USD
16.07
0.05 (0.31%)
At close: Aug 19, 2025, 1:52 PM
HBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 15.17 | 15.29 | 15.01 | 15.22 | 15.22 | 1.26% | 117,800 |
| 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% | 132,800 |
| 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% | 267,000 |
| Jul 31, 2025 | 15.94 | 15.94 | 15.39 | 15.49 | 15.49 | -1.59% | 356,400 |
| 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% | 238,800 |
| 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 |