Skip to main content
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
16.30
+0.01 (0.06%)
At close: Mar 9, 2026, 4:00 PM EDT
16.30
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0016.4115.5516.3016.300.06%466,095
Mar 6, 202616.2216.3715.8816.2916.29-2.51%463,262
Mar 5, 202616.6416.9216.4816.7116.71-1.12%397,495
Mar 4, 202617.1017.1416.8516.9016.90-0.18%333,576
Mar 3, 202616.6317.0116.4816.9316.93-0.59%368,162
Mar 2, 202616.5417.1716.4417.0317.031.13%405,597
Feb 27, 202617.2317.2916.6516.8416.84-4.48%557,010
Feb 26, 202617.7218.1217.3617.6317.63-0.06%373,272
Feb 25, 202617.3217.7917.2417.6417.642.62%451,196
Feb 24, 202616.8717.2016.7117.1917.191.78%717,422
Feb 23, 202618.0318.1516.8016.8916.89-6.58%481,207
Feb 20, 202617.9618.2517.7618.0818.080.78%384,553
Feb 19, 202617.9618.1517.7617.9417.94-0.99%630,172
Feb 18, 202618.1118.3718.0118.1218.120.11%344,552
Feb 17, 202618.0218.2817.8718.1018.100.50%299,919
Feb 13, 202617.7618.0417.5118.0118.011.35%263,730
Feb 12, 202618.2818.4017.5717.7717.77-2.04%272,938
Feb 11, 202618.4418.5917.9818.1418.14-1.41%265,963
Feb 10, 202618.6418.8418.2618.4018.40-1.50%279,155
Feb 9, 202618.5118.8318.3318.6818.680.54%210,948
Feb 6, 202618.4318.6218.2918.5818.581.81%400,070
Feb 5, 202618.1818.3517.8218.2518.250.33%381,971
Feb 4, 202618.2418.4318.1018.1918.190.83%376,162
Feb 3, 202617.9218.3917.7618.0418.040.45%367,782
Feb 2, 202617.6618.1817.5317.9617.961.93%473,046
Jan 30, 202617.3317.6917.3317.6217.620.74%506,333
Jan 29, 202617.2917.5317.2417.4917.491.39%349,472
Jan 28, 202617.5917.5917.2417.2517.25-1.77%345,517
Jan 27, 202617.4117.6317.3417.5617.561.04%294,300
Jan 26, 202617.6017.6917.0517.3817.38-1.25%383,369
Jan 23, 202618.5618.5617.5617.6017.60-5.53%475,652
Jan 22, 202618.5019.0718.2918.6318.632.14%632,874
Jan 21, 202617.3218.2617.3218.2418.245.62%375,006
Jan 20, 202617.2017.3817.1417.2717.27-1.37%246,501
Jan 16, 202617.5517.7717.4317.5117.51-0.79%415,336
Jan 15, 202617.3617.7817.3317.6517.651.85%349,370
Jan 14, 202617.0317.3916.8217.3317.331.76%404,484
Jan 13, 202617.1717.2316.9917.0317.03-0.23%306,968
Jan 12, 202616.9617.1816.8417.0717.070.23%308,151
Jan 9, 202616.9717.2816.8217.0317.03-0.58%300,215
Jan 8, 202616.5617.3416.5617.1317.132.76%360,807
Jan 7, 202616.8517.0716.4216.6716.67-1.13%312,273
Jan 6, 202616.6716.9416.5716.8616.86-272,491
Jan 5, 202616.5117.1316.5116.8616.861.93%315,349
Jan 2, 202616.8316.8516.4116.5416.54-2.48%276,639
Dec 31, 202517.1017.2716.8116.9616.80-0.47%344,729
Dec 30, 202517.2617.2617.0417.0416.88-1.39%233,380
Dec 29, 202517.4617.5217.2817.2817.12-1.03%256,513
Dec 26, 202517.5117.5817.3817.4617.30-0.80%201,713
Dec 24, 202517.6517.6617.5117.6017.43-0.40%224,465
Dec 23, 202517.7217.8017.5717.6717.50-0.84%392,249
Dec 22, 202518.0618.2817.8117.8217.65-1.44%293,854
Dec 19, 202518.2318.3417.9918.0817.91-1.26%2,024,583
Dec 18, 202518.2818.4117.5918.3118.140.99%400,484
Dec 17, 202518.3618.5118.0818.1317.96-1.25%357,568
Dec 16, 202518.5018.7018.3418.3618.19-0.54%457,156
Dec 15, 202518.5718.6018.4218.4618.29-0.05%448,132
Dec 12, 202518.4518.5518.2718.4718.300.49%389,367
Dec 11, 202518.1918.5618.0118.3818.211.27%447,480
Dec 10, 202517.6418.3116.9018.1517.982.95%486,184
Dec 9, 202517.4817.7717.4417.6317.461.15%385,187
Dec 8, 202517.4017.5917.3517.4317.270.81%305,678
Dec 5, 202517.2517.4517.2517.2917.13-0.46%267,918
Dec 4, 202517.3717.4817.3217.3717.21-0.46%246,038
Dec 3, 202517.2517.6117.2517.4517.291.16%308,396
Dec 2, 202517.2517.4517.1017.2517.090.52%216,861
Dec 1, 202516.9617.4016.9617.1617.000.12%298,009
Nov 28, 202517.1817.2917.0817.1416.98-0.52%177,136
Nov 26, 202516.9717.2816.9717.2317.071.00%272,633
Nov 25, 202516.5317.1416.5317.0616.903.90%532,857
Nov 24, 202516.4516.5516.2916.4216.270.24%292,748
Nov 21, 202515.7616.4615.7516.3816.234.20%300,127
Nov 20, 202515.9016.1815.7015.7215.57-0.13%183,858
Nov 19, 202515.6015.7815.5615.7415.590.70%223,971
Nov 18, 202515.5615.7415.4715.6315.48-0.13%284,964
Nov 17, 202516.0616.1615.5915.6515.50-3.04%298,857
Nov 14, 202516.0216.1515.8116.1415.990.37%180,423
Nov 13, 202516.0316.3116.0016.0815.93-0.37%171,168
Nov 12, 202516.1916.4416.1016.1415.99-0.43%142,609
Nov 11, 202516.0416.2615.9516.2116.060.93%163,469
Nov 10, 202516.0716.1815.9616.0615.910.37%197,527
Nov 7, 202515.8416.0115.7216.0015.850.88%228,449
Nov 6, 202515.8815.9615.6815.8615.71-0.69%220,517
Nov 5, 202515.6416.0915.6015.9715.822.24%260,941
Nov 4, 202515.6415.7215.5015.6215.47-0.70%284,845
Nov 3, 202515.5515.7415.4715.7315.580.83%285,394
Oct 31, 202515.6015.6215.4215.6015.45-0.64%346,146
Oct 30, 202515.8216.0415.5615.7015.55-0.95%425,350
Oct 29, 202516.1816.3115.6515.8515.70-2.10%372,660
Oct 28, 202516.2616.4716.1316.1916.04-0.43%936,268
Oct 27, 202516.6916.6916.1016.2616.11-2.05%458,422
Oct 24, 202515.9016.7015.7016.6016.446.41%469,125
Oct 23, 202515.3515.9115.3515.6015.45-2.26%804,955
Oct 22, 202515.7516.0715.7415.9615.811.46%333,832
Oct 21, 202515.5715.8315.3215.7315.580.64%258,938
Oct 20, 202515.3415.6515.2015.6315.482.49%371,424
Oct 17, 202515.2615.4515.1215.2515.110.86%424,914
Oct 16, 202515.6315.6514.9915.1214.98-3.82%785,486
Oct 15, 202515.9616.0215.5115.7215.57-1.44%444,135
Oct 14, 202515.0916.0515.0515.9515.804.52%472,647