Horizon Bancorp, Inc. - Common Stock (HBNC)

17.62
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 2nd, 4:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Horizon Bancorp, Inc. - Common Stock (HBNC)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202617.3317.6817.3317.62506,33317.62
1/29/202617.2917.5317.2317.49349,47217.49
1/28/202617.5917.5917.2417.25345,51717.25
1/27/202617.4117.6317.3417.56294,29817.56
1/26/202617.6017.6917.0517.38383,36917.38
1/23/202618.5618.5617.5617.60475,65217.60
1/22/202618.5019.0718.2918.63632,87418.63
1/21/202617.3218.2617.3218.24375,00618.24
1/20/202617.2017.3817.1417.27246,50117.27
1/16/202617.5517.7717.4317.51415,33617.51
1/15/202617.3617.7817.3317.65349,36817.65
1/14/202617.0317.3916.8217.33404,48417.33
1/13/202617.1717.2316.9917.03306,96817.03
1/12/202616.9617.1816.8417.07308,15117.07
1/09/202616.9717.2816.8217.03300,21517.03
1/08/202616.5617.3416.5617.13360,80717.13
1/07/202616.8517.0716.4216.67312,27316.67
1/06/202616.6716.9416.5716.86272,49116.86
1/05/202616.5117.1316.5116.86315,34916.86
1/02/202616.8316.8516.4116.54276,63916.54
12/31/202517.1017.2716.8116.96344,72916.80
12/30/202517.2617.2617.0417.04233,38016.88
12/29/202517.4617.5217.2717.28256,51317.12
12/26/202517.5117.5817.3817.46201,71317.30
12/24/202517.6517.6617.5117.60224,46517.43
12/23/202517.7217.8017.5717.67392,24917.50
12/22/202518.0618.2817.8017.82293,85417.65
12/19/202518.2318.3417.9918.082,024,58317.91
12/18/202518.2818.4117.5918.31400,48418.14
12/17/202518.3618.5118.0818.13357,56817.96
12/16/202518.5018.7018.3418.36457,15618.19
12/15/202518.5718.6018.4218.46448,13218.29
12/12/202518.4518.5518.2718.47389,36718.30
12/11/202518.1918.5618.0118.38447,47018.21
12/10/202517.6418.3116.9018.15486,18417.98
12/09/202517.4817.7717.4817.63385,18717.46
12/08/202517.4017.5917.3417.43305,67817.27
12/05/202517.2517.4517.2517.29267,91817.13
12/04/202517.3717.4817.3217.37246,03817.21
12/03/202517.2517.6117.2517.45308,39617.29
12/02/202517.2517.4517.1017.25216,86117.09
12/01/202516.9617.4016.9617.16298,00917.00
11/28/202517.1817.2917.0817.14177,13616.98
11/26/202516.9717.2816.9717.23272,63317.07
11/25/202516.5317.1416.5317.06532,85716.90
11/24/202516.4516.5516.2916.42292,25416.27
11/21/202515.7616.4515.7516.38300,12716.23
11/20/202515.9016.1815.7015.72183,85815.57
11/19/202515.7715.7815.5615.74223,97115.59
11/18/202515.5615.7415.4615.63284,96415.48
11/17/202516.0616.1615.5915.65298,85715.50
11/14/202516.0216.1515.8016.14180,42315.99
11/13/202516.0316.3115.9916.08171,16815.93
11/12/202516.1916.4416.1016.14142,60915.99
11/11/202516.0416.2615.9516.21163,46916.06
11/10/202516.0716.1815.9616.06197,52715.91
11/07/202515.8416.0115.7216.00228,44915.85
11/06/202515.8815.9615.6815.86220,51715.71
11/05/202515.6416.0915.6015.97260,94115.82
11/04/202515.6415.7215.5015.62284,84515.47
11/03/202515.5515.7415.4715.73285,29315.58