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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	16.08	16.48	16.48	16.67	16.08	529,435
December 19, 2024	16.56	16.19	16.19	16.97	16.15	162,869
December 18, 2024	17.54	16.27	16.27	17.62	16.16	246,238
December 17, 2024	17.65	17.33	17.33	17.95	17.26	153,226
December 16, 2024	17.64	17.77	17.77	17.83	17.59	148,200
December 13, 2024	17.58	17.59	17.59	17.69	17.42	136,194
December 12, 2024	17.78	17.63	17.63	17.83	17.4	139,337
December 11, 2024	18.01	17.77	17.77	18.15	17.65	266,932
December 10, 2024	17.68	17.89	17.89	17.94	17.38	38,986
December 09, 2024	18	17.6	17.6	18	17.58	149,627
December 06, 2024	18.12	17.93	17.93	18.12	17.76	123,600
December 05, 2024	18.25	18.1	18.1	18.54	18.07	108,626
December 04, 2024	18	18.26	18.26	18.27	17.85	107,900
December 03, 2024	18.27	17.99	17.99	18.33	17.94	114,329
December 02, 2024	18.24	18.24	18.24	18.41	17.99	135,212
November 29, 2024	18.59	18.29	18.29	18.69	18.08	118,502
November 27, 2024	18.67	18.4	18.4	18.73	18.39	151,014
November 26, 2024	18.57	18.59	18.59	18.91	18.57	199,522
November 25, 2024	18.92	18.57	18.57	19.18	18.55	264,294
November 22, 2024	18.4	18.52	18.52	18.6	18.27	167,844
November 21, 2024	18.23	18.28	18.28	18.49	18.15	239,638
November 20, 2024	17.93	18.07	18.07	18.07	17.76	165,000
November 19, 2024	17.95	18.04	18.04	18.16	17.89	191,206
November 18, 2024	18.3	18.16	18.16	18.36	18.05	227,600
November 15, 2024	18.59	18.27	18.27	18.65	18.13	165,100
November 14, 2024	18.59	18.47	18.47	18.61	18.3	188,822
November 13, 2024	18.8	18.64	18.64	18.85	18.63	53,886
November 12, 2024	18.56	18.57	18.57	18.86	18.48	206,112
November 11, 2024	18.33	18.76	18.76	18.82	18.2	144,800
November 08, 2024	17.86	18.01	18.01	18.05	17.64	153,200
November 07, 2024	18.15	17.72	17.72	18.27	17.5	197,119
November 06, 2024	17	18.3	18.3	18.45	16.93	573,000
November 05, 2024	16	16.42	16.42	16.45	15.94	101,028
November 04, 2024	16.04	15.97	15.97	16.04	15.71	142,300
November 01, 2024	16.1	16.11	16.11	16.31	15.95	140,726
October 31, 2024	16.33	16.02	16.02	16.36	16.02	122,834
October 30, 2024	16.14	16.36	16.36	16.72	16.14	117,300
October 29, 2024	16.11	16.19	16.19	16.29	16.03	122,032
October 28, 2024	16.12	16.26	16.26	16.38	16.02	114,800
October 25, 2024	16.21	15.91	15.91	16.24	15.68	144,700
October 24, 2024	15.31	16.02	16.02	16.09	15.31	232,000
October 23, 2024	15	15.11	15.11	15.22	14.9	147,108
October 22, 2024	14.92	15.14	15.14	15.17	14.92	130,300
October 21, 2024	15.73	14.96	14.96	16.01	14.86	166,400
October 18, 2024	15.92	15.68	15.68	16.03	15.63	308,600
October 17, 2024	15.79	15.87	15.87	15.9	15.6	115,841
October 16, 2024	15.83	15.8	15.8	16.04	15.75	151,908
October 15, 2024	15.43	15.62	15.62	16.05	15.36	113,047
October 14, 2024	15.22	15.36	15.36	15.49	15.06	87,700
October 11, 2024	14.75	15.23	15.23	15.3	14.75	132,013
October 10, 2024	14.5	14.61	14.61	14.66	14.44	159,426
October 09, 2024	14.54	14.66	14.66	14.82	14.52	163,820
October 08, 2024	14.75	14.57	14.57	14.83	14.55	99,839
October 07, 2024	14.74	14.77	14.77	14.82	14.65	72,223
October 04, 2024	14.88	14.82	14.82	15.04	14.72	127,500
October 03, 2024	14.73	14.69	14.53	14.85	14.63	144,000
October 02, 2024	14.78	14.84	14.68	15.16	14.77	110,430
October 01, 2024	15.52	14.92	14.76	15.64	14.89	129,500
September 30, 2024	15.01	15.55	15.38	15.62	14.93	218,459
September 27, 2024	15.25	14.93	14.77	15.35	14.91	203,635

Horizon Bancorp, Inc. (HBNC) NASDAQ