-
5 DAY PERFORMANCE
-0.80% -
1 MONTH PERFORMANCE
-4.39% -
3 MONTH PERFORMANCE
+24.47% -
6 MONTH PERFORMANCE
+24.47% -
YEAR-TO-DATE PERFORMANCE
+3.42% -
1 YEAR PERFORMANCE
+43.69%
Horizon Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $14.88 | $14.82 (-0.4%) | $15.04 | $14.72 | 122,088 | $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 |
| 09/20/2024 | $16.50 | $15.77 (-4.42%) | $16.56 | $15.61 | 714,600 | $689.34 M |
| 09/19/2024 | $16.63 | $16.57 (-0.36%) | $16.63 | $16.07 | 166,025 | $724.31 M |
| 09/18/2024 | $16.13 | $16.09 (-0.25%) | $16.64 | $15.85 | 182,100 | $703.33 M |
| 09/17/2024 | $16.27 | $16.05 (-1.35%) | $16.57 | $15.99 | 167,300 | $701.58 M |
| 09/16/2024 | $15.82 | $16.06 (1.52%) | $16.19 | $15.70 | 118,600 | $702.02 M |
| 09/13/2024 | $15.63 | $15.82 (1.22%) | $15.83 | $15.56 | 91,300 | $691.52 M |
| 09/12/2024 | $15.44 | $15.38 (-0.39%) | $15.49 | $15.27 | 80,000 | $672.29 M |
| 09/11/2024 | $15.39 | $15.36 (-0.19%) | $15.43 | $15.00 | 102,797 | $671.42 M |
| 09/10/2024 | $15.60 | $15.58 (-0.13%) | $15.66 | $15.25 | 114,337 | $681.03 M |
| 09/09/2024 | $15.50 | $15.51 (0.06%) | $15.80 | $15.24 | 137,500 | $677.97 M |
| 09/06/2024 | $15.91 | $15.48 (-2.7%) | $15.96 | $15.39 | 88,700 | $676.66 M |
| 09/05/2024 | $16.02 | $15.87 (-0.94%) | $16.03 | $15.70 | 99,200 | $693.71 M |
| 09/04/2024 | $15.93 | $15.85 (-0.5%) | $16.11 | $15.76 | 125,400 | $692.84 M |
| 09/03/2024 | $15.90 | $15.99 (0.57%) | $16.03 | $15.81 | 133,600 | $698.96 M |
| 08/30/2024 | $15.70 | $16.02 (2.04%) | $16.04 | $15.70 | 95,439 | $700.27 M |
| 08/29/2024 | $15.97 | $15.84 (-0.81%) | $16.02 | $15.74 | 126,349 | $692.40 M |
| 08/28/2024 | $15.67 | $15.95 (1.79%) | $16.00 | $15.67 | 119,747 | $697.21 M |
| 08/27/2024 | $15.73 | $15.67 (-0.38%) | $15.75 | $15.58 | 69,329 | $684.97 M |
| 08/26/2024 | $16.07 | $15.83 (-1.49%) | $16.15 | $15.82 | 109,800 | $691.96 M |
| 08/23/2024 | $14.99 | $15.78 (5.27%) | $16.15 | $14.99 | 214,717 | $689.78 M |
| 08/22/2024 | $14.85 | $14.91 (0.4%) | $15.07 | $14.82 | 74,900 | $651.75 M |
| 08/21/2024 | $14.88 | $14.89 (0.07%) | $14.91 | $14.62 | 95,500 | $650.87 M |
| 08/20/2024 | $15.05 | $14.80 (-1.66%) | $15.05 | $14.79 | 114,101 | $646.94 M |
| 08/19/2024 | $15.00 | $15.05 (0.33%) | $15.10 | $14.75 | 101,700 | $657.87 M |
| 08/16/2024 | $14.64 | $15.00 (2.46%) | $15.03 | $14.50 | 134,839 | $655.68 M |
| 08/15/2024 | $14.54 | $14.66 (0.83%) | $14.85 | $14.53 | 164,704 | $640.82 M |
| 08/14/2024 | $14.34 | $14.15 (-1.32%) | $14.34 | $14.01 | 81,640 | $618.53 M |
| 08/13/2024 | $14.10 | $14.28 (1.28%) | $14.31 | $13.95 | 91,218 | $624.21 M |
| 08/12/2024 | $14.28 | $14.02 (-1.82%) | $14.48 | $13.91 | 116,901 | $612.84 M |
| 08/09/2024 | $14.38 | $14.19 (-1.32%) | $14.40 | $14.03 | 119,700 | $620.27 M |
| 08/08/2024 | $14.37 | $14.42 (0.35%) | $14.53 | $14.15 | 117,319 | $630.33 M |
| 08/07/2024 | $14.35 | $14.17 (-1.25%) | $14.49 | $14.13 | 144,104 | $619.40 M |
| 08/06/2024 | $14.13 | $14.10 (-0.21%) | $14.32 | $13.98 | 116,327 | $616.34 M |
| 08/05/2024 | $13.74 | $14.11 (2.69%) | $14.37 | $13.65 | 251,400 | $616.78 M |
| 08/02/2024 | $14.51 | $14.68 (1.17%) | $14.89 | $14.36 | 187,100 | $641.69 M |
| 08/01/2024 | $15.41 | $15.11 (-1.95%) | $15.86 | $14.97 | 261,500 | $660.49 M |
| 07/31/2024 | $16.09 | $15.97 (-0.75%) | $16.60 | $15.59 | 261,327 | $698.08 M |
| 07/30/2024 | $16.03 | $16.12 (0.56%) | $16.26 | $15.59 | 201,200 | $704.64 M |
| 07/29/2024 | $16.50 | $15.89 (-3.7%) | $16.51 | $15.88 | 231,548 | $694.58 M |
| 07/26/2024 | $16.38 | $16.37 (-0.06%) | $16.62 | $16.02 | 221,900 | $715.57 M |
| 07/25/2024 | $15.39 | $16.30 (5.91%) | $16.46 | $14.54 | 508,306 | $712.51 M |
| 07/24/2024 | $15.38 | $15.09 (-1.89%) | $15.56 | $15.05 | 225,500 | $659.61 M |
| 07/23/2024 | $14.92 | $15.37 (3.02%) | $15.53 | $14.69 | 280,200 | $671.85 M |
| 07/22/2024 | $14.71 | $15.05 (2.31%) | $15.11 | $14.45 | 141,633 | $657.87 M |
| 07/19/2024 | $14.76 | $14.69 (-0.47%) | $15.17 | $14.58 | 181,309 | $641.42 M |
| 07/18/2024 | $14.92 | $14.74 (-1.21%) | $15.24 | $14.65 | 240,732 | $643.60 M |
| 07/17/2024 | $14.72 | $15.07 (2.38%) | $15.22 | $14.72 | 275,601 | $658.01 M |
| 07/16/2024 | $14.29 | $14.89 (4.2%) | $14.92 | $14.19 | 255,935 | $650.15 M |
| 07/15/2024 | $13.86 | $14.10 (1.73%) | $14.17 | $13.86 | 236,129 | $615.66 M |
| 07/12/2024 | $13.56 | $13.58 (0.15%) | $13.68 | $13.40 | 209,000 | $592.95 M |
| 07/11/2024 | $12.98 | $13.38 (3.08%) | $13.44 | $12.85 | 267,530 | $584.22 M |
| 07/10/2024 | $12.26 | $12.62 (2.94%) | $12.63 | $12.26 | 135,700 | $551.03 M |
| 07/09/2024 | $12.09 | $12.27 (1.49%) | $12.27 | $12.03 | 124,504 | $535.75 M |
| 07/08/2024 | $12.05 | $12.09 (0.33%) | $12.16 | $11.97 | 139,240 | $527.89 M |