Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Horizon Bancorp, Inc. HBNC

Full chart Compare
Set alert

Price alert · HBNC

All alert types
21.27 USD +0.08 (+0.38%)

Regular-session close

21.27 0.00 0.00%

After hours · Nov 13, 4:01 PM ET

20.92 Day range 21.31
15.57 52-week range 21.44
YTD
+25.41%
1 year
+32.28%

HBNC price history

HBNC daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.2021.3120.9221.27+0.08+0.38%466,315
Nov 12, 202621.2721.3021.0621.19-0.08-0.38%377,000
Nov 11, 202621.3221.3421.1421.27-0.03-0.14%329,800
Nov 10, 202621.1721.3420.9721.30+0.13+0.61%301,400
Nov 9, 202621.1421.3520.8721.17+0.36+1.73%410,800
Nov 6, 202620.6621.0720.6620.81-0.04-0.19%269,700
Nov 5, 202621.6522.0020.7820.85-0.59-2.75%569,700
Nov 4, 202621.4921.8821.2421.44+0.43+2.05%632,300
Nov 3, 202621.1621.2720.9621.01-0.20-0.94%848,400
Nov 2, 202620.8821.2920.8121.21+0.51+2.46%546,000
Oct 30, 202621.0321.0320.6420.70-0.29-1.38%653,600
Oct 29, 202620.9321.0720.8520.99+0.30+1.45%498,600
Oct 28, 202620.7920.9020.4120.69-0.16-0.77%514,700
Oct 27, 202620.9220.9420.6420.85+0.06+0.29%542,400
Oct 26, 202620.4120.8420.3520.79+0.42+2.06%783,500
Oct 23, 202619.9920.4419.8120.37+0.38+1.90%913,600
Oct 22, 202619.7120.0419.7119.99+0.39+1.99%615,100
Oct 21, 202619.7219.8719.4619.60-0.10-0.51%475,400
Oct 20, 202619.2919.8219.1819.70+0.48+2.50%578,900
Oct 19, 202619.3719.4719.2119.22-0.24-1.23%441,200
Oct 16, 202619.4219.8219.3519.46+0.13+0.67%534,400
Oct 15, 202619.1319.5119.0419.33+0.34+1.79%560,800
Oct 14, 202618.8419.1718.8418.99-0.14-0.73%640,700
Oct 13, 202619.3919.5219.0619.13-0.14-0.73%463,300
Oct 12, 202619.2819.4719.2619.27+0.01+0.05%440,500
Oct 9, 202619.4719.4719.1819.26-0.24-1.23%638,300
Oct 8, 202619.2819.6019.1419.50+0.22+1.14%708,200
Oct 7, 202619.1219.5118.9019.28-0.03-0.16%1,195,600
Oct 6, 202619.3519.5219.2919.31+0.07+0.36%598,800
Oct 5, 202619.4919.5019.1819.24-0.24-1.23%739,100
Oct 2, 202619.3119.8019.3119.48+0.40+2.10%1,201,500
Oct 1, 202618.7319.1318.4919.08+0.25+1.33%682,800
Sep 30, 202618.8919.0018.7618.83-0.03-0.16%1,012,000
Sep 29, 202619.0519.1518.7918.86-0.18-0.95%521,000
Sep 28, 202619.2919.3819.0419.04-0.24-1.24%569,900
Sep 25, 202619.2519.4519.1919.28+0.06+0.31%692,700
Sep 24, 202619.0519.2618.8719.22+0.20+1.05%583,600
Sep 23, 202619.1819.2819.0119.02-0.16-0.83%399,600
Sep 22, 202619.4819.5719.1819.18-0.19-0.98%512,500
Sep 21, 202619.4919.6519.3719.37-0.11-0.56%480,300
Sep 18, 202619.4219.6519.2719.48-0.04-0.20%1,285,500
Sep 17, 202619.7319.7319.5119.52+0.03+0.15%435,500
Sep 16, 202619.7919.8419.1719.49-0.30-1.52%642,400
Sep 15, 202619.7219.9519.6819.79+0.01+0.05%464,600
Sep 14, 202619.8120.0019.7119.780.000.00%587,400
Sep 11, 202619.9920.1519.5919.78+0.02+0.10%418,800
Sep 10, 202619.4619.7719.3119.76+0.19+0.97%324,800
Sep 9, 202619.5919.7219.4919.57-0.16-0.81%326,300
Sep 8, 202619.8219.9219.7119.73-0.18-0.90%411,900
Sep 4, 202619.6519.9719.6519.91+0.24+1.22%430,200
Sep 3, 202619.7919.9319.6519.67+0.02+0.10%549,500
Sep 2, 202619.3619.7519.3319.65+0.40+2.08%490,800
Sep 1, 202619.3919.5419.1619.25-0.17-0.88%453,400
Aug 31, 202619.5319.6619.3119.42-0.14-0.72%435,900
Aug 28, 202619.5919.6919.5319.56+0.03+0.15%488,500
Aug 27, 202619.4319.5719.1919.53-0.07-0.36%317,900
Aug 26, 202619.6019.7119.4619.60+0.05+0.26%411,300
Aug 25, 202619.7219.7419.5019.55-0.16-0.81%379,700
Aug 24, 202619.5819.8219.5219.71+0.16+0.82%459,700
Aug 21, 202619.7719.8419.4519.55-0.04-0.20%647,600
Aug 20, 202619.5919.7019.4519.59-0.05-0.25%389,700
Aug 19, 202620.3320.3319.5619.64-0.64-3.16%453,500
Aug 18, 202620.4220.4320.0520.28-0.08-0.39%503,900
Aug 17, 202620.4720.6320.3320.36-0.21-1.02%498,900
Aug 14, 202620.5820.7020.4820.57+0.04+0.19%355,600

65 days, newest first. Daily bars as drawn on the HBNC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.