Horizon Bancorp, Inc. - HBNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.88	16.65	16.65	17.02	16.54	297,919
September 04, 2025	16.75	16.82	16.82	16.82	16.49	219,900
September 03, 2025	16.66	16.64	16.64	16.86	16.46	269,300
September 02, 2025	16.86	16.74	16.74	16.93	16.6	401,632
August 29, 2025	16.85	16.86	16.86	16.92	16.72	363,033
August 28, 2025	16.64	16.88	16.88	16.91	16.47	462,573
August 27, 2025	16.25	16.6	16.6	16.65	16.25	720,223
August 26, 2025	16.1	16.35	16.35	16.51	15.71	1.59M
August 25, 2025	15.62	15.66	15.66	15.71	15.56	995,300
August 22, 2025	15.27	15.65	15.65	15.84	15.2	1.62M
August 21, 2025	15.3	15.14	15.14	15.35	14.84	1.92M
August 20, 2025	16.08	16.06	16.06	16.14	15.96	186,076
August 19, 2025	16.04	16.04	16.04	16.27	16.03	107,035
August 18, 2025	15.92	16.02	16.02	16.05	15.83	116,343
August 15, 2025	16.25	15.95	15.95	16.25	15.92	267,057
August 14, 2025	16.01	16.18	16.18	16.22	15.98	133,100
August 13, 2025	16.07	16.25	16.25	16.27	16.05	193,328
August 12, 2025	15.44	15.99	15.99	16.03	15.3	185,100
August 11, 2025	15.28	15.31	15.31	15.45	15.19	129,200
August 08, 2025	15.17	15.22	15.22	15.29	15.01	117,800
August 07, 2025	15.37	15.03	15.03	15.37	14.98	151,331
August 06, 2025	15.41	15.22	15.22	15.45	15.21	132,800
August 05, 2025	15.27	15.39	15.39	15.4	15.07	180,711
August 04, 2025	15.02	15.2	15.2	15.21	14.98	173,043
August 01, 2025	15.28	15.01	15.01	15.28	14.88	262,225
July 31, 2025	15.94	15.49	15.49	15.94	15.39	356,400
July 30, 2025	16.06	15.74	15.74	16.08	15.49	320,448
July 29, 2025	16.04	15.98	15.98	16.04	15.69	399,130
July 28, 2025	15.64	15.96	15.96	15.98	15.56	271,522
July 25, 2025	15.48	15.62	15.62	15.7	15.25	280,900
July 24, 2025	15.89	15.45	15.45	16	15.32	238,800
July 23, 2025	16.04	15.93	15.93	16.04	15.77	127,641
July 22, 2025	15.57	15.92	15.92	16.13	15.57	145,974
July 21, 2025	15.97	15.85	15.85	16.13	15.83	102,745
July 18, 2025	15.98	15.92	15.92	16.05	15.76	159,243
July 17, 2025	15.64	15.88	15.88	15.91	15.64	248,537
July 16, 2025	15.57	15.64	15.64	15.7	15.29	221,919
July 15, 2025	15.86	15.42	15.42	15.97	15.36	197,338
July 14, 2025	15.66	15.84	15.84	15.87	15.37	199,017
July 11, 2025	15.84	15.71	15.71	15.86	15.68	139,025
July 10, 2025	15.92	15.97	15.97	16.13	15.85	85,008
July 09, 2025	16.21	15.98	15.98	16.22	15.9	115,800
July 08, 2025	16.15	16.07	16.07	16.34	16.05	204,049
July 07, 2025	16.22	16.08	16.08	16.45	15.71	157,300
July 03, 2025	16.19	16.39	16.39	16.49	16.14	90,166
July 02, 2025	16.03	16.28	16.28	16.33	15.91	181,614
July 01, 2025	15.24	15.87	15.87	16.1	15.24	149,427
June 30, 2025	15.51	15.38	15.38	15.69	15.35	176,419
June 27, 2025	15.48	15.49	15.49	15.61	15.35	350,140
June 26, 2025	15.1	15.43	15.43	15.5	15.06	209,900
June 25, 2025	15.15	15.06	15.06	15.19	15.02	123,330
June 24, 2025	14.94	15.2	15.2	15.44	14.94	124,100
June 23, 2025	14.48	15.09	15.09	15.11	14.48	151,100
June 20, 2025	14.59	14.6	14.6	14.67	14.45	265,714
June 18, 2025	14.38	14.46	14.46	14.64	14.34	108,400
June 17, 2025	14.43	14.46	14.46	14.62	14.43	173,100
June 16, 2025	14.98	14.61	14.61	14.98	14.57	194,242
June 13, 2025	14.87	14.6	14.6	15.02	14.58	130,826
June 12, 2025	14.93	15.14	15.14	15.16	14.83	132,707
June 11, 2025	15.33	15.14	15.14	15.34	15.08	148,900

Horizon Bancorp, Inc. (HBNC) NASDAQ