Skip to main content
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
18.39
+0.34 (1.88%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1818.5017.9518.3918.391.88%220,217
Apr 27, 202617.7418.1817.7418.0518.051.23%310,230
Apr 24, 202617.7817.9817.6117.8317.830.17%417,974
Apr 23, 202617.5018.0317.5017.8017.801.42%519,194
Apr 22, 202617.7517.7817.1517.5517.55-0.74%351,752
Apr 21, 202617.9618.0717.6417.6817.68-1.61%341,090
Apr 20, 202617.9818.1817.5817.9717.97-0.22%249,350
Apr 17, 202617.8218.2617.8218.0118.012.45%373,252
Apr 16, 202617.6517.7717.1317.5817.58-0.96%257,893
Apr 15, 202617.8417.9117.6217.7517.750.06%261,086
Apr 14, 202617.6317.8617.3417.7417.740.23%325,536
Apr 13, 202617.6717.7517.1317.7017.70-231,999
Apr 10, 202617.5617.7217.3117.7017.700.51%428,863
Apr 9, 202617.1317.7017.0517.6117.611.50%359,428
Apr 8, 202617.4717.5617.2417.3517.352.48%353,696
Apr 7, 202616.5416.9716.5416.9316.930.30%214,856
Apr 6, 202616.6716.9816.6716.8816.880.72%182,622
Apr 2, 202616.2516.7716.2516.7616.76-0.06%251,242
Apr 1, 202616.6216.9816.6216.7716.611.21%289,507
Mar 31, 202616.6116.6616.3416.5716.411.28%446,450
Mar 30, 202616.3616.4116.1916.3616.200.93%338,322
Mar 27, 202616.3016.3316.0016.2116.06-0.80%370,474
Mar 26, 202616.1416.4016.0716.3416.180.68%294,399
Mar 25, 202616.4316.5916.0516.2316.08-0.18%336,734
Mar 24, 202615.9616.5415.9316.2616.100.37%321,166
Mar 23, 202616.1316.5816.0616.2016.052.47%436,889
Mar 20, 202616.0016.0115.7015.8115.66-0.69%715,318
Mar 19, 202615.5116.0215.4315.9215.772.25%396,382
Mar 18, 202615.8315.8915.5315.5715.42-2.01%433,559
Mar 17, 202616.0816.1915.7915.8915.74-0.31%311,475
Mar 16, 202616.1116.2015.9015.9415.790.31%305,700
Mar 13, 202616.0816.1315.7815.8915.74-0.19%357,916
Mar 12, 202615.6315.9515.6215.9215.77-0.50%314,850
Mar 11, 202616.1616.1615.8516.0015.85-1.05%255,634
Mar 10, 202616.2016.5516.0616.1716.02-0.80%384,569
Mar 9, 202616.0016.4115.5516.3016.140.06%466,095
Mar 6, 202616.2216.3715.8816.2916.13-2.51%490,260
Mar 5, 202616.6416.9216.4816.7116.55-1.12%409,012
Mar 4, 202617.1017.1416.8516.9016.74-0.18%342,623
Mar 3, 202616.6317.0116.4816.9316.77-0.59%380,788
Mar 2, 202616.5417.1716.4417.0316.871.13%418,635
Feb 27, 202617.2317.2916.6516.8416.68-4.48%557,010
Feb 26, 202617.7218.1217.3617.6317.46-0.06%373,272
Feb 25, 202617.3217.7917.2417.6417.472.62%451,196
Feb 24, 202616.8717.2016.7117.1917.031.78%717,422
Feb 23, 202618.0318.1516.8016.8916.73-6.58%481,207
Feb 20, 202617.9618.2517.7618.0817.910.78%384,553
Feb 19, 202617.9618.1517.7617.9417.77-0.99%630,172
Feb 18, 202618.1118.3718.0118.1217.950.11%344,552
Feb 17, 202618.0218.2817.8718.1017.930.50%299,919
Feb 13, 202617.7618.0417.5118.0117.841.35%263,730
Feb 12, 202618.2818.4017.5717.7717.60-2.04%272,938
Feb 11, 202618.4418.5917.9818.1417.97-1.41%265,963
Feb 10, 202618.6418.8418.2618.4018.22-1.50%279,155
Feb 9, 202618.5118.8318.3318.6818.500.54%210,948
Feb 6, 202618.4318.6218.2918.5818.401.81%400,070
Feb 5, 202618.1818.3517.8218.2518.080.33%381,971
Feb 4, 202618.2418.4318.1018.1918.020.83%376,162
Feb 3, 202617.9218.3917.7618.0417.870.45%367,782
Feb 2, 202617.6618.1817.5317.9617.791.93%473,046
Jan 30, 202617.3317.6917.3317.6217.450.74%506,333
Jan 29, 202617.2917.5317.2417.4917.321.39%349,472
Jan 28, 202617.5917.5917.2417.2517.09-1.77%345,517
Jan 27, 202617.4117.6317.3417.5617.391.04%294,300
Jan 26, 202617.6017.6917.0517.3817.21-1.25%383,369
Jan 23, 202618.5618.5617.5617.6017.43-5.53%475,652
Jan 22, 202618.5019.0718.2918.6318.452.14%632,874
Jan 21, 202617.3218.2617.3218.2418.075.62%375,006
Jan 20, 202617.2017.3817.1417.2717.11-1.37%246,501
Jan 16, 202617.5517.7717.4317.5117.34-0.79%415,336
Jan 15, 202617.3617.7817.3317.6517.481.85%349,370
Jan 14, 202617.0317.3916.8217.3317.161.76%404,484
Jan 13, 202617.1717.2316.9917.0316.87-0.23%306,968
Jan 12, 202616.9617.1816.8417.0716.910.23%308,151
Jan 9, 202616.9717.2816.8217.0316.87-0.58%300,215
Jan 8, 202616.5617.3416.5617.1316.972.76%360,807
Jan 7, 202616.8517.0716.4216.6716.51-1.13%312,273
Jan 6, 202616.6716.9416.5716.8616.70-272,491
Jan 5, 202616.5117.1316.5116.8616.701.93%315,349
Jan 2, 202616.8316.8516.4116.5416.38-2.48%276,639
Dec 31, 202517.1017.2716.8116.9616.64-0.47%344,729
Dec 30, 202517.2617.2617.0417.0416.72-1.39%233,380
Dec 29, 202517.4617.5217.2817.2816.95-1.03%256,513
Dec 26, 202517.5117.5817.3817.4617.13-0.80%201,713
Dec 24, 202517.6517.6617.5117.6017.27-0.40%224,465
Dec 23, 202517.7217.8017.5717.6717.34-0.84%392,249
Dec 22, 202518.0618.2817.8117.8217.48-1.44%293,854
Dec 19, 202518.2318.3417.9918.0817.74-1.26%2,024,583
Dec 18, 202518.2818.4117.5918.3117.960.99%400,484
Dec 17, 202518.3618.5118.0818.1317.79-1.25%357,568
Dec 16, 202518.5018.7018.3418.3618.01-0.54%457,156
Dec 15, 202518.5718.6018.4218.4618.11-0.05%448,132
Dec 12, 202518.4518.5518.2718.4718.120.49%389,367
Dec 11, 202518.1918.5618.0118.3818.031.27%447,480
Dec 10, 202517.6418.3116.9018.1517.812.95%486,184
Dec 9, 202517.4817.7717.4417.6317.301.15%385,187
Dec 8, 202517.4017.5917.3517.4317.100.81%305,678
Dec 5, 202517.2517.4517.2517.2916.96-0.46%267,918
Dec 4, 202517.3717.4817.3217.3717.04-0.46%246,038
Dec 3, 202517.2517.6117.2517.4517.121.16%308,396