5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
-3.22%
3 MONTH PERFORMANCE
+5.35%
6 MONTH PERFORMANCE
+5.98%
YEAR-TO-DATE PERFORMANCE
-0.99%
1 YEAR PERFORMANCE
+13.60%
Horizon Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $16.02 | $15.95 (-0.44%) | $16.13 | $15.87 | 143,194 | $697.21 M |
| 01/17/2025 | $15.79 | $15.83 (0.25%) | $16.07 | $15.60 | 149,900 | $691.96 M |
| 01/16/2025 | $15.72 | $15.63 (-0.57%) | $15.82 | $15.49 | 130,400 | $683.22 M |
| 01/15/2025 | $16.12 | $15.76 (-2.23%) | $16.22 | $15.60 | 131,200 | $688.90 M |
| 01/14/2025 | $15.15 | $15.56 (2.71%) | $15.56 | $15.09 | 175,900 | $680.16 M |
| 01/13/2025 | $14.89 | $15.03 (0.94%) | $15.09 | $14.79 | 165,649 | $656.99 M |
| 01/10/2025 | $15.32 | $15.00 (-2.09%) | $15.50 | $14.82 | 177,700 | $655.68 M |
| 01/08/2025 | $15.52 | $15.60 (0.52%) | $15.70 | $15.44 | 100,710 | $681.91 M |
| 01/07/2025 | $15.91 | $15.64 (-1.7%) | $15.91 | $15.43 | 146,400 | $683.66 M |
| 01/06/2025 | $15.75 | $15.78 (0.19%) | $16.15 | $15.75 | 178,700 | $689.78 M |
| 01/03/2025 | $15.77 | $15.77 (0%) | $15.82 | $15.38 | 140,926 | $689.34 M |
| 01/02/2025 | $16.24 | $15.83 (-2.52%) | $16.38 | $15.75 | 188,000 | $691.96 M |
| 12/31/2024 | $16.20 | $16.11 (-0.56%) | $16.43 | $16.03 | 151,000 | $704.20 M |
| 12/30/2024 | $16.03 | $16.06 (0.19%) | $16.15 | $15.86 | 93,027 | $702.02 M |
| 12/27/2024 | $16.23 | $16.09 (-0.86%) | $16.40 | $16.00 | 119,426 | $703.33 M |
| 12/26/2024 | $16.21 | $16.35 (0.86%) | $16.38 | $16.13 | 76,500 | $714.69 M |
| 12/24/2024 | $16.29 | $16.35 (0.37%) | $16.38 | $16.18 | 94,100 | $714.69 M |
| 12/23/2024 | $16.35 | $16.24 (-0.67%) | $16.39 | $16.09 | 137,446 | $709.88 M |
| 12/20/2024 | $16.08 | $16.48 (2.49%) | $16.67 | $16.08 | 529,436 | $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 |