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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.96	18.08	18.08	18.25	17.76	384,600
February 19, 2026	17.96	17.94	17.94	18.15	17.76	630,200
February 18, 2026	18.11	18.12	18.12	18.37	18.01	344,600
February 17, 2026	18.02	18.1	18.1	18.28	17.87	299,919
February 13, 2026	17.76	18.01	18.01	18.04	17.51	263,730
February 12, 2026	18.28	17.77	17.77	18.4	17.57	272,938
February 11, 2026	18.44	18.14	18.14	18.59	17.98	266,000
February 10, 2026	18.64	18.4	18.4	18.84	18.26	279,200
February 09, 2026	18.51	18.68	18.68	18.83	18.33	210,948
February 06, 2026	18.43	18.58	18.58	18.62	18.29	400,100
February 05, 2026	18.18	18.25	18.25	18.35	17.82	382,000
February 04, 2026	18.24	18.19	18.19	18.43	18.1	376,200
February 03, 2026	17.92	18.04	18.04	18.39	17.76	367,800
February 02, 2026	17.66	17.96	17.96	18.18	17.53	473,046
January 30, 2026	17.33	17.62	17.62	17.68	17.33	506,333
January 29, 2026	17.29	17.49	17.49	17.53	17.24	349,472
January 28, 2026	17.59	17.25	17.25	17.59	17.24	345,517
January 27, 2026	17.41	17.56	17.56	17.63	17.34	294,300
January 26, 2026	17.6	17.38	17.38	17.69	17.05	383,400
January 23, 2026	18.56	17.6	17.6	18.56	17.56	475,700
January 22, 2026	18.5	18.63	18.65	19.07	18.29	625,391
January 21, 2026	17.32	18.24	18.24	18.26	17.32	375,006
January 20, 2026	17.2	17.27	17.27	17.38	17.14	246,501
January 16, 2026	17.55	17.51	17.51	17.77	17.43	415,336
January 15, 2026	17.36	17.65	17.65	17.78	17.33	349,400
January 14, 2026	17.03	17.33	17.33	17.39	16.82	404,500
January 13, 2026	17.17	17.03	17.03	17.23	16.99	307,000
January 12, 2026	16.96	17.07	17.07	17.18	16.84	308,200
January 09, 2026	16.97	17.03	17.03	17.28	16.82	300,215
January 08, 2026	16.56	17.13	17.13	17.34	16.56	360,807
January 07, 2026	16.85	16.67	16.67	17.07	16.42	312,300
January 06, 2026	16.67	16.86	16.86	16.94	16.57	272,491
January 05, 2026	16.51	16.86	16.86	17.13	16.51	315,349
January 02, 2026	16.83	16.54	16.54	16.85	16.41	276,639
December 31, 2025	17.1	16.96	16.96	17.27	16.81	344,729
December 30, 2025	17.26	17.04	17.04	17.26	17.04	233,400
December 29, 2025	17.46	17.28	17.28	17.52	17.27	256,513
December 26, 2025	17.51	17.46	17.46	17.58	17.38	201,713
December 24, 2025	17.65	17.6	17.6	17.66	17.51	224,500
December 23, 2025	17.72	17.67	17.67	17.8	17.57	392,249
December 22, 2025	18.06	17.82	17.82	18.28	17.81	293,900
December 19, 2025	18.23	18.08	18.08	18.34	17.99	2.02M
December 18, 2025	18.28	18.31	18.31	18.41	17.59	400,500
December 17, 2025	18.36	18.13	18.13	18.51	18.08	357,600
December 16, 2025	18.5	18.36	18.36	18.7	18.34	457,200
December 15, 2025	18.57	18.46	18.46	18.6	18.42	448,132
December 12, 2025	18.45	18.47	18.47	18.55	18.27	389,367
December 11, 2025	18.19	18.38	18.38	18.56	18.01	447,500
December 10, 2025	17.64	18.15	18.15	18.31	16.9	486,200
December 09, 2025	17.48	17.63	17.63	17.77	17.44	318,245
December 08, 2025	17.4	17.43	17.43	17.59	17.35	305,700
December 05, 2025	17.29	17.29	17.29	17.45	17.25	263,774
December 04, 2025	17.37	17.37	17.37	17.48	17.32	236,410
December 03, 2025	17.25	17.45	17.45	17.61	17.25	308,400
December 02, 2025	17.25	17.25	17.25	17.45	17.1	216,861
December 01, 2025	16.96	17.16	17.16	17.4	16.96	298,009
November 28, 2025	17.18	17.14	17.14	17.29	17.08	177,136
November 26, 2025	16.97	17.23	17.23	17.28	16.97	272,633
November 25, 2025	16.53	17.06	17.06	17.14	16.53	532,900
November 24, 2025	16.45	16.42	16.42	16.55	16.29	292,748

Horizon Bancorp, Inc. (HBNC) NASDAQ