-
5 DAY PERFORMANCE
-1.73% -
1 MONTH PERFORMANCE
+15.75% -
3 MONTH PERFORMANCE
+20.60% -
6 MONTH PERFORMANCE
+42.46% -
YEAR-TO-DATE PERFORMANCE
+26.83% -
1 YEAR PERFORMANCE
+61.76%
Horizon Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |