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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	15.13	15.29	15.29	15.35	15.07	156,910
June 09, 2025	14.83	15.08	15.08	15.13	14.71	144,300
June 06, 2025	15.2	14.83	14.83	15.2	14.62	165,512
June 05, 2025	14.65	14.5	14.5	14.65	14.4	113,600
June 04, 2025	15.2	14.67	14.67	15.2	14.64	119,832
June 03, 2025	14.76	14.99	14.99	15.11	14.55	157,027
June 02, 2025	14.84	14.8	14.8	14.96	14.7	256,442
May 30, 2025	15.05	14.84	14.84	15.06	14.74	267,139
May 29, 2025	14.8	14.88	14.88	14.88	14.7	158,328
May 28, 2025	14.98	14.77	14.77	15.11	14.75	102,796
May 27, 2025	14.85	15.03	15.03	15.18	14.7	114,100
May 23, 2025	14.99	14.7	14.7	14.99	14.48	127,879
May 22, 2025	14.9	14.79	14.79	15.07	14.77	126,599
May 21, 2025	15.47	15.09	15.09	15.65	15.07	143,823
May 20, 2025	15.64	15.69	15.69	15.78	15.59	104,023
May 19, 2025	15.61	15.69	15.69	15.75	15.56	108,900
May 16, 2025	15.85	15.8	15.8	15.93	15.76	150,325
May 15, 2025	15.74	15.89	15.89	15.94	15.7	74,903
May 14, 2025	15.73	15.77	15.77	15.82	15.63	143,630
May 13, 2025	15.84	15.8	15.8	15.89	15.69	116,430
May 12, 2025	15.76	15.69	15.69	15.98	15.59	138,100
May 09, 2025	15.09	15.14	15.14	15.43	15.09	107,609
May 08, 2025	15.02	15.32	15.32	15.4	14.96	122,811
May 07, 2025	14.75	14.91	14.91	15.18	14.75	153,596
May 06, 2025	14.93	14.93	14.93	15.06	14.85	129,042
May 05, 2025	15.1	15.1	15.1	15.29	14.93	126,800
May 02, 2025	14.75	15.1	15.08	15.1	14.75	126,486
May 01, 2025	14.69	14.74	14.74	14.9	14.55	127,600
April 30, 2025	14.56	14.68	14.68	14.91	14.5	140,159
April 29, 2025	14.65	14.84	14.84	14.88	14.65	110,228
April 28, 2025	14.56	14.74	14.74	14.79	14.49	158,140
April 25, 2025	14.65	14.56	14.56	14.65	14.35	201,249
April 24, 2025	14.23	14.83	14.83	15.36	14.13	244,745
April 23, 2025	14.25	14.18	14.18	14.53	14.03	89,840
April 22, 2025	13.66	13.94	13.94	14.05	13.53	148,346
April 21, 2025	13.3	13.49	13.51	13.56	13.3	194,119
April 17, 2025	13.37	13.55	13.55	13.67	13.1	185,992
April 16, 2025	13.29	13.36	13.36	13.38	13.2	113,700
April 15, 2025	13.04	13.29	13.29	13.49	13.04	125,100
April 14, 2025	13.09	13.02	13.02	13.2	12.71	219,200
April 11, 2025	12.83	12.92	12.92	13.06	12.7	205,900
April 10, 2025	13.52	13.01	13.01	13.65	12.79	200,643
April 09, 2025	13.37	13.86	13.86	14.23	12.81	315,954
April 08, 2025	13.65	13.22	13.22	13.83	13.04	231,654
April 07, 2025	12.84	13.29	13.29	13.95	12.7	269,500
April 04, 2025	13.1	13.29	13.29	13.39	12.78	286,700
April 03, 2025	14.54	13.86	13.86	14.9	13.82	292,897
April 02, 2025	14.9	15.26	15.26	15.28	14.82	133,798

Horizon Bancorp, Inc. (HBNC) NASDAQ