Skip to main content
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
17.30
-0.07 (-0.40%)
At close: Dec 5, 2025, 4:00 PM EST
17.29
-0.01 (-0.06%)
After-hours: Dec 5, 2025, 5:01 PM EST

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2517.4517.2517.2917.29-0.46%267,788
Dec 4, 202517.3717.4817.3217.3717.37-0.46%246,038
Dec 3, 202517.2517.6117.2517.4517.451.16%308,396
Dec 2, 202517.2517.4517.1017.2517.250.52%216,861
Dec 1, 202516.9617.4016.9617.1617.160.12%298,009
Nov 28, 202517.1817.2917.0817.1417.14-0.52%177,134
Nov 26, 202516.9717.2816.9717.2317.231.00%272,623
Nov 25, 202516.5317.1416.5317.0617.063.90%532,857
Nov 24, 202516.4516.5516.2916.4216.420.24%292,748
Nov 21, 202515.7616.4615.7516.3816.384.20%300,127
Nov 20, 202515.9016.1815.7015.7215.72-0.13%183,858
Nov 19, 202515.6015.7815.5615.7415.740.70%223,971
Nov 18, 202515.5615.7415.4715.6315.63-0.13%284,964
Nov 17, 202516.0616.1615.5915.6515.65-3.04%298,857
Nov 14, 202516.0216.1515.8116.1416.140.37%180,423
Nov 13, 202516.0316.3116.0016.0816.08-0.37%171,168
Nov 12, 202516.1916.4416.1016.1416.14-0.43%142,609
Nov 11, 202516.0416.2615.9516.2116.210.93%163,469
Nov 10, 202516.0716.1815.9616.0616.060.37%197,527
Nov 7, 202515.8416.0115.7216.0016.000.88%228,449
Nov 6, 202515.8815.9615.6815.8615.86-0.69%220,517
Nov 5, 202515.6416.0915.6015.9715.972.24%260,941
Nov 4, 202515.6415.7215.5015.6215.62-0.70%284,845
Nov 3, 202515.5515.7415.4715.7315.730.83%285,394
Oct 31, 202515.6015.6215.4215.6015.60-0.64%346,146
Oct 30, 202515.8216.0415.5615.7015.70-0.95%425,350
Oct 29, 202516.1816.3115.6515.8515.85-2.10%372,660
Oct 28, 202516.2616.4716.1316.1916.19-0.43%936,268
Oct 27, 202516.6916.6916.1016.2616.26-2.05%458,422
Oct 24, 202515.9016.7015.7016.6016.606.41%469,125
Oct 23, 202515.3515.9115.3515.6015.60-2.26%804,955
Oct 22, 202515.7516.0715.7415.9615.961.46%333,832
Oct 21, 202515.5715.8315.3215.7315.730.64%258,938
Oct 20, 202515.3415.6515.2015.6315.632.49%371,424
Oct 17, 202515.2615.4515.1215.2515.250.86%424,914
Oct 16, 202515.6315.6514.9915.1215.12-3.82%785,486
Oct 15, 202515.9616.0215.5115.7215.72-1.44%444,135
Oct 14, 202515.0916.0515.0515.9515.954.52%472,647
Oct 13, 202515.2815.5114.9715.2615.261.46%281,398
Oct 10, 202515.5815.9115.0315.0415.04-3.34%343,152
Oct 9, 202516.1216.1215.5415.5615.56-3.71%324,534
Oct 8, 202516.2916.3016.0516.1616.16-0.25%388,298
Oct 7, 202516.1716.4616.0616.2016.200.12%524,297
Oct 6, 202516.0416.2315.8216.1816.181.89%326,346
Oct 3, 202515.8716.1315.8415.8815.88-0.44%306,407
Oct 2, 202516.0716.1115.8115.9515.79-0.93%362,342
Oct 1, 202515.8916.1315.8116.1015.940.56%345,063
Sep 30, 202516.0616.1815.7916.0115.85-0.74%528,799
Sep 29, 202516.2316.2415.8716.1315.97-0.43%497,727
Sep 26, 202516.1816.3016.1016.2016.040.56%217,330
Sep 25, 202516.1416.2516.0016.1115.95-0.56%213,661
Sep 24, 202516.2616.3416.0616.2016.04-0.31%233,257
Sep 23, 202516.2416.4916.1116.2516.09-0.12%250,841
Sep 22, 202516.5016.5116.2116.2716.11-1.39%283,179
Sep 19, 202516.8416.8416.4616.5016.33-2.02%635,786
Sep 18, 202516.2116.8516.1716.8416.674.40%305,810
Sep 17, 202516.1416.6216.0316.1315.97-326,551
Sep 16, 202516.2216.4715.9616.1315.97-0.74%450,262
Sep 15, 202516.3616.3916.1216.2516.09-271,212
Sep 12, 202516.4016.4916.1116.2516.09-1.10%200,446
Sep 11, 202516.4416.4516.2416.4316.270.37%215,447
Sep 10, 202516.4416.5516.3216.3716.21-0.37%160,420
Sep 9, 202516.6016.6616.3816.4316.27-1.20%216,403
Sep 8, 202516.6416.7016.0616.6316.46-0.12%175,129
Sep 5, 202516.8817.0316.5416.6516.48-1.01%297,919
Sep 4, 202516.7516.8216.4916.8216.651.08%219,896
Sep 3, 202516.6616.8716.4616.6416.47-0.60%269,277
Sep 2, 202516.8616.9316.6016.7416.57-0.71%401,632
Aug 29, 202516.8516.9216.7216.8616.69-0.12%363,033
Aug 28, 202516.6416.9116.4716.8816.711.69%477,156
Aug 27, 202516.2516.6516.2516.6016.431.53%720,223
Aug 26, 202516.1016.5115.7116.3516.194.41%1,587,023
Aug 25, 202515.6215.7115.5615.6615.500.06%995,269
Aug 22, 202515.2715.8415.2015.6515.493.37%1,632,014
Aug 21, 202515.3015.3514.8415.1414.99-5.73%1,917,290
Aug 20, 202516.0816.1415.9616.0615.900.12%186,076
Aug 19, 202516.0416.2716.0316.0415.880.12%107,035
Aug 18, 202515.9216.0515.8316.0215.860.44%116,343
Aug 15, 202516.2516.2515.9215.9515.79-1.42%267,076
Aug 14, 202516.0116.2215.9816.1816.02-0.43%133,093
Aug 13, 202516.0716.2716.0516.2516.091.63%193,328
Aug 12, 202515.4416.0315.3015.9915.834.44%185,096
Aug 11, 202515.2815.4515.1915.3115.160.59%129,174
Aug 8, 202515.1715.2915.0115.2215.071.26%117,791
Aug 7, 202515.3715.3714.9815.0314.88-1.25%155,248
Aug 6, 202515.4115.4515.2115.2215.07-1.10%132,757
Aug 5, 202515.2715.4015.0715.3915.241.25%180,711
Aug 4, 202515.0215.2114.9815.2015.051.27%173,043
Aug 1, 202515.2815.2814.8815.0114.86-3.10%266,966
Jul 31, 202515.9415.9415.3915.4915.33-1.59%356,367
Jul 30, 202516.0616.0815.4915.7415.58-1.50%320,448
Jul 29, 202516.0416.0415.6915.9815.820.13%399,130
Jul 28, 202515.6415.9815.5615.9615.802.18%271,522
Jul 25, 202515.4815.7015.2515.6215.461.10%280,900
Jul 24, 202515.8916.0015.3215.4515.30-3.01%238,757
Jul 23, 202516.0416.0415.7715.9315.770.06%127,641
Jul 22, 202515.5716.1215.5715.9215.760.44%150,309
Jul 21, 202515.9716.1315.8315.8515.69-0.44%102,745
Jul 18, 202515.9816.0515.7615.9215.760.25%159,243
Jul 17, 202515.6415.9115.6415.8815.721.53%248,537