Horizon Bancorp, Inc. (HBNC) Charts

NASDAQ Currency in USD Disclaimer

$16.49

north_east $0.31 (1.92%)
Day's range
$16.08
Day's range
$16.67

5 DAY PERFORMANCE

-7.20%

1 MONTH PERFORMANCE

-9.79%

3 MONTH PERFORMANCE

+4.57%

6 MONTH PERFORMANCE

+40.34%

YEAR-TO-DATE PERFORMANCE

+15.23%

1 YEAR PERFORMANCE

+17.45%

Horizon Bancorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $16.08 $16.48   (2.49%) $16.67 $16.08 529,435 $720.37 M
12/19/2024 $16.56 $16.18   (-2.29%) $16.97 $16.15 173,045 $707.26 M
12/18/2024 $17.54 $16.27   (-7.24%) $17.62 $16.16 246,238 $711.20 M
12/17/2024 $17.65 $17.33   (-1.81%) $17.95 $17.26 153,226 $757.53 M
12/16/2024 $17.64 $17.77   (0.74%) $17.83 $17.59 148,200 $776.76 M
12/13/2024 $17.58 $17.59   (0.06%) $17.69 $17.42 136,200 $768.90 M
12/12/2024 $17.78 $17.63   (-0.84%) $17.83 $17.40 139,337 $770.64 M
12/11/2024 $18.01 $17.77   (-1.33%) $18.15 $17.65 266,932 $776.76 M
12/10/2024 $17.68 $17.76   (0.45%) $17.94 $17.38 136,600 $776.33 M
12/09/2024 $18.00 $17.60   (-2.22%) $18.00 $17.58 149,627 $769.33 M
12/06/2024 $18.12 $17.93   (-1.05%) $18.12 $17.76 123,600 $783.76 M
12/05/2024 $18.25 $18.10   (-0.82%) $18.54 $18.07 108,626 $791.19 M
12/04/2024 $18.00 $18.26   (1.44%) $18.27 $17.85 107,900 $798.18 M
12/03/2024 $18.27 $17.99   (-1.53%) $18.33 $17.94 114,329 $786.38 M
12/02/2024 $18.24 $18.24   (0%) $18.41 $17.99 135,212 $797.31 M
11/29/2024 $18.59 $18.29   (-1.61%) $18.69 $18.08 118,502 $799.49 M
11/27/2024 $18.67 $18.40   (-1.45%) $18.73 $18.39 151,014 $804.30 M
11/26/2024 $18.57 $18.59   (0.11%) $18.91 $18.57 199,522 $812.61 M
11/25/2024 $18.92 $18.57   (-1.85%) $19.18 $18.55 264,294 $811.73 M
11/22/2024 $18.40 $18.52   (0.65%) $18.60 $18.27 167,844 $809.55 M
11/21/2024 $18.23 $18.28   (0.27%) $18.49 $18.15 239,638 $799.06 M
11/20/2024 $17.93 $18.07   (0.78%) $18.07 $17.76 165,000 $789.88 M
11/19/2024 $17.95 $18.04   (0.5%) $18.16 $17.89 191,206 $788.57 M
11/18/2024 $18.30 $18.16   (-0.77%) $18.36 $18.05 227,600 $793.81 M
11/15/2024 $18.59 $18.27   (-1.72%) $18.65 $18.13 165,100 $798.62 M
11/14/2024 $18.59 $18.47   (-0.65%) $18.61 $18.30 188,822 $807.36 M
11/13/2024 $18.80 $18.44   (-1.91%) $18.85 $18.44 158,749 $806.05 M
11/12/2024 $18.56 $18.57   (0.05%) $18.86 $18.48 206,112 $811.73 M
11/11/2024 $18.33 $18.76   (2.35%) $18.82 $18.20 144,800 $820.04 M
11/08/2024 $17.86 $18.01   (0.84%) $18.05 $17.64 153,200 $787.25 M
11/07/2024 $18.15 $17.72   (-2.37%) $18.27 $17.50 197,119 $774.58 M
11/06/2024 $17.00 $18.30   (7.65%) $18.45 $16.93 573,000 $799.93 M
11/05/2024 $16.00 $16.42   (2.63%) $16.45 $15.94 101,028 $717.75 M
11/04/2024 $16.04 $15.97   (-0.44%) $16.04 $15.71 142,300 $698.08 M
11/01/2024 $16.10 $16.11   (0.06%) $16.31 $15.95 140,726 $704.20 M
10/31/2024 $16.33 $16.02   (-1.9%) $16.36 $16.02 122,834 $700.27 M
10/30/2024 $16.14 $16.36   (1.36%) $16.72 $16.14 117,300 $715.13 M
10/29/2024 $16.11 $16.19   (0.5%) $16.29 $16.03 122,032 $707.70 M
10/28/2024 $16.12 $16.26   (0.87%) $16.38 $16.02 114,800 $710.76 M
10/25/2024 $16.21 $15.91   (-1.85%) $16.24 $15.68 144,700 $695.46 M
10/24/2024 $15.31 $16.02   (4.64%) $16.09 $15.31 232,000 $700.27 M
10/23/2024 $15.00 $15.11   (0.73%) $15.22 $14.90 147,108 $660.49 M
10/22/2024 $14.92 $15.14   (1.47%) $15.17 $14.92 130,300 $661.80 M
10/21/2024 $15.73 $14.96   (-4.9%) $16.01 $14.86 166,400 $653.93 M
10/18/2024 $15.92 $15.68   (-1.51%) $16.03 $15.63 308,600 $685.41 M
10/17/2024 $15.79 $15.87   (0.51%) $15.90 $15.60 115,841 $693.71 M
10/16/2024 $15.83 $15.80   (-0.19%) $16.04 $15.75 151,908 $690.65 M
10/15/2024 $15.43 $15.62   (1.23%) $16.05 $15.36 113,047 $682.78 M
10/14/2024 $15.22 $15.36   (0.92%) $15.49 $15.06 87,700 $671.42 M
10/11/2024 $14.75 $15.23   (3.25%) $15.30 $14.75 132,013 $665.73 M
10/10/2024 $14.50 $14.61   (0.76%) $14.66 $14.44 159,426 $638.63 M
10/09/2024 $14.54 $14.66   (0.83%) $14.82 $14.52 163,820 $640.82 M
10/08/2024 $14.75 $14.57   (-1.22%) $14.83 $14.55 99,839 $636.88 M
10/07/2024 $14.74 $14.77   (0.2%) $14.82 $14.65 72,223 $645.63 M
10/04/2024 $14.88 $14.82   (-0.4%) $15.04 $14.72 127,500 $647.81 M
10/03/2024 $14.73 $14.69   (-0.27%) $14.85 $14.63 144,000 $642.13 M
10/02/2024 $14.78 $14.84   (0.41%) $15.16 $14.77 110,430 $648.69 M
10/01/2024 $15.52 $14.92   (-3.87%) $15.64 $14.89 129,500 $652.18 M
09/30/2024 $15.01 $15.55   (3.6%) $15.62 $14.93 218,459 $679.72 M
09/27/2024 $15.25 $14.93   (-2.1%) $15.35 $14.91 203,635 $652.62 M
09/26/2024 $15.44 $15.13   (-2.01%) $15.44 $15.12 147,900 $661.36 M
09/25/2024 $15.54 $15.18   (-2.32%) $15.54 $15.17 120,300 $663.55 M
09/24/2024 $15.71 $15.54   (-1.08%) $15.82 $15.50 131,445 $679.29 M
09/23/2024 $15.80 $15.76   (-0.25%) $15.95 $15.66 186,613 $688.90 M