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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.76	16.38	16.38	16.45	15.75	300,127
November 20, 2025	15.9	15.72	15.72	16.18	15.7	183,900
November 19, 2025	15.6	15.74	15.74	15.78	15.56	224,000
November 18, 2025	15.56	15.63	15.63	15.74	15.47	285,000
November 17, 2025	16.06	15.65	15.65	16.16	15.59	298,900
November 14, 2025	16.02	16.14	16.14	16.15	15.81	180,423
November 13, 2025	16.03	16.08	16.08	16.31	16	171,200
November 12, 2025	16.19	16.14	16.14	16.44	16.1	142,609
November 11, 2025	16.04	16.21	16.21	16.26	15.95	163,500
November 10, 2025	16.07	16.06	16.06	16.18	15.96	197,527
November 07, 2025	15.84	16	16	16.01	15.72	228,449
November 06, 2025	15.88	15.86	15.86	15.96	15.68	220,517
November 05, 2025	15.64	15.97	15.97	16.09	15.6	260,941
November 04, 2025	15.64	15.62	15.62	15.72	15.5	284,845
November 03, 2025	15.55	15.73	15.73	15.74	15.47	285,394
October 31, 2025	15.6	15.6	15.6	15.62	15.42	346,146
October 30, 2025	15.82	15.7	15.7	16.04	15.56	425,400
October 29, 2025	16.18	15.85	15.85	16.31	15.65	372,700
October 28, 2025	16.26	16.19	16.19	16.47	16.13	936,268
October 27, 2025	16.69	16.26	16.26	16.69	16.1	458,422
October 24, 2025	15.9	16.6	16.6	16.7	15.7	469,125
October 23, 2025	15.35	15.6	15.6	15.91	15.35	805,000
October 22, 2025	15.75	15.96	15.96	16.07	15.74	333,832
October 21, 2025	15.66	15.73	15.73	15.83	15.32	252,196
October 20, 2025	15.34	15.63	15.63	15.65	15.2	371,424
October 17, 2025	15.26	15.25	15.25	15.45	15.12	424,914

Horizon Bancorp, Inc. (HBNC) NASDAQ