5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-12.57%
6 MONTH PERFORMANCE
-8.88%
YEAR-TO-DATE PERFORMANCE
-8.88%
1 YEAR PERFORMANCE
+20.62%
Horizon Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.56 | $14.68 (0.82%) | $14.91 | $14.50 | 140,159 | $641.83 M |
| 04/29/2025 | $14.65 | $14.84 (1.3%) | $14.88 | $14.65 | 110,228 | $648.82 M |
| 04/28/2025 | $14.56 | $14.74 (1.24%) | $14.79 | $14.49 | 158,140 | $644.45 M |
| 04/25/2025 | $14.65 | $14.56 (-0.61%) | $14.65 | $14.35 | 201,300 | $636.58 M |
| 04/24/2025 | $14.23 | $14.83 (4.22%) | $15.36 | $14.13 | 244,745 | $648.39 M |
| 04/23/2025 | $14.25 | $14.18 (-0.49%) | $14.53 | $14.04 | 151,136 | $619.97 M |
| 04/22/2025 | $13.66 | $13.94 (2.05%) | $14.05 | $13.53 | 151,705 | $609.47 M |
| 04/21/2025 | $13.38 | $13.49 (0.82%) | $13.57 | $13.30 | 195,700 | $589.80 M |
| 04/17/2025 | $13.37 | $13.55 (1.35%) | $13.67 | $13.10 | 186,000 | $592.42 M |
| 04/16/2025 | $13.29 | $13.36 (0.53%) | $13.38 | $13.20 | 113,700 | $584.12 M |
| 04/15/2025 | $13.04 | $13.29 (1.92%) | $13.49 | $13.04 | 125,100 | $581.05 M |
| 04/14/2025 | $13.09 | $13.02 (-0.53%) | $13.20 | $12.71 | 219,200 | $569.25 M |
| 04/11/2025 | $12.83 | $12.92 (0.7%) | $13.06 | $12.70 | 205,900 | $564.88 M |
| 04/10/2025 | $13.52 | $13.01 (-3.77%) | $13.65 | $12.79 | 200,643 | $568.81 M |
| 04/09/2025 | $13.37 | $13.86 (3.66%) | $14.23 | $12.81 | 316,000 | $605.98 M |
| 04/08/2025 | $13.65 | $13.22 (-3.15%) | $13.83 | $13.04 | 231,700 | $577.99 M |
| 04/07/2025 | $12.84 | $13.29 (3.5%) | $13.95 | $12.70 | 269,500 | $581.05 M |
| 04/04/2025 | $13.10 | $13.29 (1.45%) | $13.39 | $12.78 | 286,700 | $581.05 M |
| 04/03/2025 | $14.54 | $13.86 (-4.68%) | $14.90 | $13.82 | 292,900 | $605.98 M |
| 04/02/2025 | $14.90 | $15.26 (2.42%) | $15.28 | $14.82 | 134,306 | $667.19 M |
| 04/01/2025 | $14.96 | $15.12 (1.07%) | $15.17 | $14.83 | 142,000 | $661.06 M |
| 03/31/2025 | $15.05 | $15.08 (0.2%) | $15.21 | $14.91 | 233,000 | $659.32 M |
| 03/28/2025 | $15.49 | $15.16 (-2.13%) | $15.54 | $15.05 | 121,100 | $662.81 M |
| 03/27/2025 | $15.52 | $15.52 (0%) | $15.62 | $15.42 | 115,732 | $678.55 M |
| 03/26/2025 | $15.48 | $15.52 (0.26%) | $15.66 | $15.42 | 109,624 | $678.55 M |
| 03/25/2025 | $15.67 | $15.41 (-1.66%) | $15.70 | $15.39 | 177,600 | $673.74 M |
| 03/24/2025 | $15.55 | $15.71 (1.03%) | $15.73 | $15.51 | 135,200 | $686.86 M |
| 03/21/2025 | $15.54 | $15.28 (-1.67%) | $15.62 | $15.24 | 401,147 | $668.06 M |
| 03/20/2025 | $15.52 | $15.61 (0.58%) | $15.89 | $15.50 | 117,217 | $682.49 M |
| 03/19/2025 | $15.67 | $15.69 (0.13%) | $15.81 | $15.52 | 141,917 | $685.99 M |
| 03/18/2025 | $15.59 | $15.70 (0.71%) | $15.70 | $15.50 | 149,000 | $686.42 M |
| 03/17/2025 | $15.59 | $15.60 (0.06%) | $15.80 | $15.50 | 143,508 | $682.05 M |
| 03/14/2025 | $15.39 | $15.63 (1.56%) | $15.64 | $15.29 | 206,300 | $683.36 M |
| 03/13/2025 | $15.35 | $15.22 (-0.85%) | $15.53 | $15.19 | 130,600 | $665.44 M |
| 03/12/2025 | $15.24 | $15.35 (0.72%) | $15.47 | $15.10 | 153,300 | $671.12 M |
| 03/11/2025 | $15.40 | $15.11 (-1.88%) | $15.58 | $15.10 | 158,434 | $660.63 M |
| 03/10/2025 | $15.62 | $15.30 (-2.05%) | $15.90 | $15.27 | 201,000 | $668.93 M |
| 03/07/2025 | $16.13 | $15.97 (-0.99%) | $16.18 | $15.75 | 122,423 | $698.23 M |
| 03/06/2025 | $16.13 | $16.12 (-0.06%) | $16.28 | $15.86 | 210,511 | $704.79 M |
| 03/05/2025 | $16.50 | $16.31 (-1.15%) | $16.87 | $16.09 | 268,400 | $713.09 M |
| 03/04/2025 | $16.61 | $16.41 (-1.2%) | $16.86 | $16.34 | 269,200 | $717.47 M |
| 03/03/2025 | $17.03 | $17.00 (-0.18%) | $17.24 | $16.96 | 193,100 | $743.26 M |
| 02/28/2025 | $16.32 | $17.04 (4.41%) | $17.09 | $16.20 | 346,637 | $745.01 M |
| 02/27/2025 | $16.11 | $16.62 (3.17%) | $16.67 | $16.05 | 92,444 | $726.65 M |
| 02/26/2025 | $16.63 | $16.53 (-0.6%) | $16.82 | $16.16 | 128,622 | $722.71 M |
| 02/25/2025 | $16.59 | $16.67 (0.48%) | $16.87 | $16.51 | 161,200 | $728.83 M |
| 02/24/2025 | $16.91 | $16.45 (-2.72%) | $16.91 | $16.45 | 129,300 | $719.21 M |
| 02/21/2025 | $17.19 | $16.77 (-2.44%) | $17.24 | $16.71 | 207,128 | $733.20 M |
| 02/20/2025 | $17.09 | $17.01 (-0.47%) | $17.18 | $16.49 | 102,123 | $743.70 M |
| 02/19/2025 | $16.69 | $17.18 (2.94%) | $17.26 | $16.65 | 90,500 | $751.13 M |
| 02/18/2025 | $16.75 | $17.28 (3.16%) | $17.49 | $16.51 | 127,500 | $755.50 M |
| 02/14/2025 | $16.90 | $17.20 (1.78%) | $17.62 | $16.70 | 80,708 | $752.00 M |
| 02/13/2025 | $16.69 | $17.33 (3.83%) | $17.41 | $16.69 | 96,149 | $757.69 M |
| 02/12/2025 | $17.40 | $17.28 (-0.69%) | $17.51 | $17.26 | 113,500 | $755.50 M |
| 02/11/2025 | $17.21 | $17.76 (3.2%) | $17.76 | $17.21 | 89,932 | $776.49 M |
| 02/10/2025 | $17.26 | $17.38 (0.7%) | $17.63 | $17.18 | 167,219 | $759.87 M |
| 02/07/2025 | $17.58 | $17.45 (-0.74%) | $17.61 | $16.99 | 269,000 | $762.94 M |
| 02/06/2025 | $16.63 | $17.58 (5.71%) | $17.64 | $16.47 | 130,908 | $768.62 M |
| 02/05/2025 | $17.12 | $17.19 (0.41%) | $17.26 | $16.95 | 111,036 | $751.57 M |
| 02/04/2025 | $16.54 | $16.95 (2.48%) | $16.97 | $16.50 | 166,300 | $741.07 M |
| 02/03/2025 | $16.29 | $16.54 (1.53%) | $16.79 | $16.15 | 132,642 | $723.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
