Skip to main content
Horizon Bancorp, Inc. (HBNC)
NASDAQ: HBNC · Real-Time Price · USD
20.29
+0.51 (2.58%)
At close: Jun 26, 2026, 4:00 PM EDT
20.29
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Horizon Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.8820.3119.6820.2920.292.58%3,684,752
Jun 25, 202619.7319.8519.6119.7819.78-0.10%1,132,825
Jun 24, 202619.7019.8019.6019.8019.800.61%1,080,693
Jun 23, 202619.4119.7119.3019.6819.681.39%1,254,931
Jun 22, 202619.3319.5619.2619.4119.410.36%704,669
Jun 18, 202619.5319.6219.2819.3419.340.47%1,006,594
Jun 17, 202619.3919.6818.7019.2519.25-0.93%484,772
Jun 16, 202619.4719.6119.2519.4319.430.57%624,752
Jun 15, 202619.9019.9319.2119.3219.32-2.18%699,345
Jun 12, 202619.5019.7519.4319.7519.751.18%714,610
Jun 11, 202619.4319.6319.2519.5219.520.98%379,012
Jun 10, 202619.2619.5419.2619.3319.330.78%356,749
Jun 9, 202619.0319.3818.9419.1819.181.48%387,801
Jun 8, 202618.8019.0618.7818.9018.900.80%374,415
Jun 5, 202618.7319.0418.6518.7518.750.11%588,820
Jun 4, 202618.5118.7518.4618.7318.733.08%711,631
Jun 3, 202618.5718.5718.1418.1718.17-2.52%406,222
Jun 2, 202618.2418.7118.1118.6418.641.97%285,371
Jun 1, 202618.3618.4218.0918.2818.28-1.46%292,164
May 29, 202618.4418.6218.4418.5518.550.38%427,925
May 28, 202618.4018.5418.1518.4818.480.27%284,708
May 27, 202618.7918.8418.4218.4318.43-1.71%340,362
May 26, 202618.5018.7618.4418.7518.752.24%307,714
May 22, 202618.4718.5518.3018.3418.34-0.43%249,798
May 21, 202618.2318.4618.0618.4218.420.49%282,440
May 20, 202617.9418.4617.8118.3318.332.29%285,850
May 19, 202617.8418.0217.7017.9217.920.11%220,017
May 18, 202617.7017.9917.7017.9017.901.70%225,708
May 15, 202617.8618.0017.5217.6017.60-1.57%268,363
May 14, 202617.8418.0517.8417.8817.880.73%315,217
May 13, 202617.9518.1417.7417.7517.75-1.77%368,606
May 12, 202618.0818.1317.7518.0718.07-0.33%244,816
May 11, 202618.5118.7218.1018.1318.13-1.95%275,536
May 8, 202618.6218.6718.2818.4918.49-0.38%379,021
May 7, 202618.5918.7618.4818.5618.56-0.32%247,355
May 6, 202618.5918.7618.5118.6218.620.81%242,327
May 5, 202618.0618.5117.2518.4718.472.27%250,845
May 4, 202618.1818.3517.9718.0618.06-1.42%202,286
May 1, 202618.0918.3517.8518.3218.321.22%173,564
Apr 30, 202617.9118.2117.7918.1018.101.06%276,431
Apr 29, 202618.2718.3617.8817.9117.91-2.61%301,472
Apr 28, 202618.1818.5017.9518.3918.391.88%220,217
Apr 27, 202617.7418.1817.7418.0518.051.23%342,860
Apr 24, 202617.7817.9817.6117.8317.830.17%418,174
Apr 23, 202617.5018.0317.5017.8017.801.42%519,194
Apr 22, 202617.7517.7817.1517.5517.55-0.74%356,425
Apr 21, 202617.9618.0717.6417.6817.68-1.61%341,149
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%474,911
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, 202616.2516.7716.2516.7616.760.90%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