NASDAQ : HBNC
Horizon Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 20.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.06B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Horizon Bancorp, Inc. (HBNC) closed at 21.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.88 | 21.29 | 20.81 | 21.21 | 546,659 | +2.46% |
| 2026-10-30 | 21.03 | 21.03 | 20.64 | 20.7 | 653,606 | -1.38% |
| 2026-10-29 | 20.93 | 21.07 | 20.845 | 20.99 | 498,632 | +1.45% |
| 2026-10-28 | 20.79 | 20.9 | 20.41 | 20.69 | 514,690 | -0.77% |
| 2026-10-27 | 20.92 | 20.94 | 20.64 | 20.85 | 542,426 | +0.29% |
| 2026-10-26 | 20.41 | 20.835 | 20.35 | 20.79 | 783,538 | +2.06% |
| 2026-10-23 | 19.99 | 20.44 | 19.81 | 20.37 | 913,597 | +1.90% |
| 2026-10-22 | 19.71 | 20.04 | 19.71 | 19.99 | 615,118 | +1.99% |
| 2026-10-21 | 19.72 | 19.87 | 19.46 | 19.6 | 475,384 | -0.51% |
| 2026-10-20 | 19.29 | 19.82 | 19.18 | 19.7 | 578,889 | +2.50% |
| 2026-10-19 | 19.37 | 19.465 | 19.205 | 19.22 | 441,218 | -1.23% |
| 2026-10-16 | 19.42 | 19.815 | 19.35 | 19.46 | 534,418 | +0.67% |
| 2026-10-15 | 19.13 | 19.51 | 19.04 | 19.33 | 560,775 | +1.79% |
| 2026-10-14 | 18.84 | 19.17 | 18.84 | 18.99 | 640,678 | -0.73% |
| 2026-10-13 | 19.39 | 19.52 | 19.06 | 19.13 | 463,263 | -0.73% |
| 2026-10-12 | 19.28 | 19.465 | 19.26 | 19.27 | 440,461 | +0.05% |
| 2026-10-09 | 19.47 | 19.47 | 19.18 | 19.26 | 638,332 | -1.23% |
| 2026-10-08 | 19.28 | 19.6 | 19.14 | 19.5 | 708,164 | +1.14% |
| 2026-10-07 | 19.12 | 19.505 | 18.902 | 19.28 | 1,195,636 | -0.16% |
| 2026-10-06 | 19.35 | 19.52 | 19.29 | 19.31 | 598,791 | +0.36% |
| 2026-10-05 | 19.49 | 19.5 | 19.18 | 19.24 | 739,151 | -1.23% |
| 2026-10-02 | 19.31 | 19.8 | 19.31 | 19.48 | 1,201,644 | +2.96% |
| 2026-10-01 | 18.73 | 19.125 | 18.49 | 19.08 | 682,837 | +1.33% |
| 2026-09-30 | 18.89 | 19 | 18.76 | 18.83 | 1,012,019 | -0.16% |
| 2026-09-29 | 19.05 | 19.15 | 18.785 | 18.86 | 521,011 | -0.95% |
| 2026-09-28 | 19.29 | 19.38 | 19.035 | 19.04 | 569,857 | -1.24% |
| 2026-09-25 | 19.25 | 19.45 | 19.185 | 19.28 | 692,723 | +0.31% |
| 2026-09-24 | 19.05 | 19.255 | 18.865 | 19.22 | 583,643 | +1.05% |
| 2026-09-23 | 19.18 | 19.275 | 19.01 | 19.02 | 399,641 | -0.83% |
| 2026-09-22 | 19.48 | 19.57 | 19.18 | 19.18 | 512,483 | -0.98% |
| 2026-09-21 | 19.49 | 19.65 | 19.37 | 19.37 | 480,266 | -0.56% |
| 2026-09-18 | 19.42 | 19.645 | 19.27 | 19.48 | 1,285,513 | -0.20% |
| 2026-09-17 | 19.73 | 19.73 | 19.51 | 19.52 | 435,454 | +0.15% |
| 2026-09-16 | 19.79 | 19.835 | 19.17 | 19.49 | 642,587 | -1.52% |
| 2026-09-15 | 19.72 | 19.945 | 19.68 | 19.79 | 464,620 | +0.05% |
| 2026-09-14 | 19.81 | 20 | 19.71 | 19.78 | 587,414 | +0.00% |
| 2026-09-11 | 19.99 | 20.15 | 19.585 | 19.78 | 418,760 | +0.10% |
| 2026-09-10 | 19.46 | 19.77 | 19.31 | 19.76 | 324,848 | +0.97% |
| 2026-09-09 | 19.59 | 19.72 | 19.485 | 19.57 | 326,318 | -0.81% |
| 2026-09-08 | 19.82 | 19.915 | 19.71 | 19.73 | 411,866 | -0.90% |
| 2026-09-04 | 19.65 | 19.965 | 19.65 | 19.91 | 430,234 | +1.22% |
| 2026-09-03 | 19.79 | 19.93 | 19.65 | 19.67 | 549,475 | +0.10% |
| 2026-09-02 | 19.36 | 19.75 | 19.325 | 19.65 | 490,837 | +2.08% |
| 2026-09-01 | 19.39 | 19.54 | 19.155 | 19.25 | 453,436 | -0.88% |
| 2026-08-31 | 19.53 | 19.66 | 19.311 | 19.42 | 435,870 | -0.72% |
| 2026-08-28 | 19.59 | 19.69 | 19.53 | 19.56 | 488,460 | +0.15% |
| 2026-08-27 | 19.43 | 19.57 | 19.19 | 19.53 | 317,949 | -0.36% |
| 2026-08-26 | 19.6 | 19.71 | 19.46 | 19.6 | 411,279 | +0.26% |
| 2026-08-25 | 19.72 | 19.735 | 19.5 | 19.55 | 379,693 | -0.81% |
| 2026-08-24 | 19.58 | 19.82 | 19.515 | 19.71 | 459,713 | +0.82% |
| 2026-08-21 | 19.77 | 19.84 | 19.445 | 19.55 | 647,576 | -0.20% |
| 2026-08-20 | 19.59 | 19.695 | 19.45 | 19.59 | 389,742 | -0.25% |
| 2026-08-19 | 20.33 | 20.33 | 19.56 | 19.64 | 453,484 | -3.16% |
| 2026-08-18 | 20.42 | 20.43 | 20.05 | 20.28 | 503,946 | -0.39% |
| 2026-08-17 | 20.47 | 20.63 | 20.325 | 20.36 | 498,920 | -1.02% |
| 2026-08-14 | 20.58 | 20.695 | 20.475 | 20.57 | 355,607 | +0.19% |
| 2026-08-13 | 20.66 | 20.75 | 20.48 | 20.53 | 480,128 | +0.00% |
| 2026-08-12 | 20.42 | 20.6 | 20.38 | 20.53 | 391,680 | +0.74% |
| 2026-08-11 | 20.25 | 20.455 | 20.25 | 20.38 | 542,509 | +0.79% |
| 2026-08-10 | 20.35 | 20.505 | 20.13 | 20.22 | 579,795 | -0.98% |
| 2026-08-07 | 20.45 | 20.575 | 20.26 | 20.42 | 641,327 | -0.29% |
| 2026-08-06 | 20.82 | 20.835 | 20.46 | 20.48 | 384,563 | -0.82% |
| 2026-08-05 | 20.91 | 20.91 | 20.62 | 20.65 | 441,924 | -0.72% |
| 2026-08-04 | 20.78 | 20.935 | 20.61 | 20.8 | 612,699 | +0.14% |
| 2026-08-03 | 20.69 | 20.91 | 20.65 | 20.77 | 494,218 | +1.56% |
| 2026-07-31 | 20.58 | 20.72 | 20.32 | 20.45 | 545,704 | -0.63% |
| 2026-07-30 | 20.69 | 20.85 | 20.495 | 20.58 | 549,844 | -0.44% |
| 2026-07-29 | 20.66 | 21.04 | 20.195 | 20.67 | 975,256 | -0.19% |
| 2026-07-28 | 20.4 | 20.87 | 20.025 | 20.71 | 731,307 | +1.72% |
| 2026-07-27 | 20.23 | 20.4 | 20.045 | 20.36 | 721,765 | +1.50% |
| 2026-07-24 | 20.13 | 20.345 | 20.02 | 20.06 | 1,043,525 | +0.05% |
| 2026-07-23 | 19.16 | 20.05 | 19.04 | 20.05 | 1,512,486 | -0.79% |
| 2026-07-22 | 20.31 | 20.385 | 19.98 | 20.21 | 728,963 | -0.98% |
| 2026-07-21 | 20.19 | 20.435 | 19.99 | 20.41 | 468,404 | +0.99% |
| 2026-07-20 | 20.28 | 20.295 | 20.06 | 20.21 | 671,165 | -0.44% |
| 2026-07-17 | 20.42 | 20.52 | 20.16 | 20.3 | 641,598 | -1.26% |
| 2026-07-16 | 19.89 | 20.66 | 19.875 | 20.56 | 869,671 | +3.52% |
| 2026-07-15 | 19.68 | 19.96 | 19.54 | 19.86 | 456,960 | +1.22% |
| 2026-07-14 | 19.81 | 19.91 | 19.545 | 19.62 | 430,940 | -0.66% |
| 2026-07-13 | 19.72 | 19.77 | 19.42 | 19.75 | 457,727 | +0.87% |
| 2026-07-10 | 19.49 | 19.665 | 19.44 | 19.58 | 484,091 | +0.51% |
| 2026-07-09 | 19.49 | 19.65 | 19.35 | 19.48 | 499,136 | +0.93% |
| 2026-07-08 | 19.61 | 19.61 | 19.19 | 19.3 | 560,480 | -1.73% |
| 2026-07-07 | 20 | 20.06 | 19.63 | 19.64 | 555,855 | -1.50% |
| 2026-07-06 | 19.75 | 20 | 19.69 | 19.94 | 604,159 | +0.81% |
| 2026-07-02 | 20.38 | 20.42 | 19.75 | 19.78 | 605,112 | -2.66% |
| 2026-07-01 | 19.95 | 20.505 | 19.86 | 20.48 | 841,277 | +2.50% |
| 2026-06-30 | 19.97 | 20.05 | 19.83 | 19.98 | 761,796 | -0.40% |
| 2026-06-29 | 20.03 | 20.1 | 19.84 | 20.06 | 1,065,001 | -1.13% |
| 2026-06-26 | 19.88 | 20.31 | 19.675 | 20.29 | 3,684,752 | +2.58% |
| 2026-06-25 | 19.73 | 19.85 | 19.61 | 19.78 | 1,132,825 | -0.10% |
| 2026-06-24 | 19.7 | 19.8 | 19.595 | 19.8 | 1,080,693 | +0.61% |
| 2026-06-23 | 19.41 | 19.71 | 19.3 | 19.68 | 1,254,931 | +1.39% |
| 2026-06-22 | 19.33 | 19.56 | 19.255 | 19.41 | 704,669 | +0.36% |
| 2026-06-18 | 19.53 | 19.615 | 19.28 | 19.34 | 1,006,594 | +0.47% |
| 2026-06-17 | 19.39 | 19.68 | 18.7 | 19.25 | 484,772 | -0.93% |
| 2026-06-16 | 19.47 | 19.61 | 19.25 | 19.43 | 624,752 | +0.57% |
| 2026-06-15 | 19.9 | 19.93 | 19.21 | 19.32 | 699,345 | -2.18% |
| 2026-06-12 | 19.5 | 19.75 | 19.43 | 19.75 | 714,610 | +1.18% |
| 2026-06-11 | 19.43 | 19.63 | 19.25 | 19.52 | 379,012 | +0.98% |
| 2026-06-10 | 19.26 | 19.535 | 19.26 | 19.33 | 356,749 | +0.78% |
| 2026-06-09 | 19.03 | 19.38 | 18.94 | 19.18 | 387,801 | +1.48% |
| 2026-06-08 | 18.8 | 19.06 | 18.78 | 18.9 | 374,415 | +0.80% |
| 2026-06-05 | 18.73 | 19.04 | 18.65 | 18.75 | 588,820 | +0.11% |
| 2026-06-04 | 18.505 | 18.75 | 18.46 | 18.73 | 711,631 | +3.08% |
| 2026-06-03 | 18.57 | 18.57 | 18.14 | 18.17 | 406,222 | -2.52% |
| 2026-06-02 | 18.24 | 18.71 | 18.11 | 18.64 | 285,371 | +1.97% |
| 2026-06-01 | 18.36 | 18.42 | 18.09 | 18.28 | 292,164 | -1.46% |
| 2026-05-29 | 18.44 | 18.62 | 18.44 | 18.55 | 427,925 | +0.38% |
| 2026-05-28 | 18.4 | 18.535 | 18.15 | 18.48 | 284,708 | +0.27% |
| 2026-05-27 | 18.79 | 18.84 | 18.42 | 18.43 | 340,362 | -1.71% |
| 2026-05-26 | 18.5 | 18.755 | 18.44 | 18.75 | 307,714 | +2.24% |
| 2026-05-22 | 18.47 | 18.55 | 18.3 | 18.34 | 249,798 | -0.43% |
| 2026-05-21 | 18.23 | 18.455 | 18.06 | 18.42 | 282,440 | +0.49% |
| 2026-05-20 | 17.94 | 18.46 | 17.81 | 18.33 | 285,850 | +2.29% |
| 2026-05-19 | 17.84 | 18.015 | 17.7 | 17.92 | 220,017 | +0.11% |
| 2026-05-18 | 17.7 | 17.99 | 17.7 | 17.9 | 225,708 | +1.70% |
| 2026-05-15 | 17.86 | 17.995 | 17.52 | 17.6 | 268,363 | -1.57% |
| 2026-05-14 | 17.84 | 18.05 | 17.84 | 17.88 | 315,217 | +0.73% |
| 2026-05-13 | 17.95 | 18.14 | 17.74 | 17.75 | 368,606 | -1.77% |