Horizon Bancorp (HBNC) Historical Stock Data
18.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBNC is up 0.43% a day on average. There have been 19 days where Horizon Bancorp closed green and 11 days where HBNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.93 | 18.07 | ↑$0.14 (0.78%) | 17.76 | 18.07 | 165K |
| 2024-11-19 | 17.95 | 18.04 | ↑$0.09 (0.50%) | 17.89 | 18.16 | 191.21K |
| 2024-11-18 | 18.30 | 18.16 | ↓$0.14 (-0.77%) | 18.05 | 18.36 | 227.56K |
| 2024-11-15 | 18.59 | 18.27 | ↓$0.32 (-1.72%) | 18.13 | 18.65 | 165.10K |
| 2024-11-14 | 18.59 | 18.47 | ↓$0.12 (-0.65%) | 18.30 | 18.62 | 188.82K |
| 2024-11-13 | 18.80 | 18.44 | ↓$0.36 (-1.91%) | 18.44 | 18.85 | 158.75K |
| 2024-11-12 | 18.56 | 18.57 | ↑$0.01 (0.05%) | 18.48 | 18.86 | 206.11K |
| 2024-11-11 | 18.33 | 18.76 | ↑$0.43 (2.35%) | 18.20 | 18.82 | 144.77K |
| 2024-11-08 | 17.86 | 18.01 | ↑$0.15 (0.84%) | 17.64 | 18.05 | 153.18K |
| 2024-11-07 | 18.15 | 17.72 | ↓$0.43 (-2.37%) | 17.50 | 18.27 | 197.12K |
| 2024-11-06 | 17.00 | 18.30 | ↑$1.30 (7.65%) | 16.93 | 18.45 | 572.96K |
| 2024-11-05 | 16.00 | 16.42 | ↑$0.42 (2.63%) | 15.94 | 16.45 | 101.03K |
| 2024-11-04 | 16.04 | 15.97 | ↓$0.07 (-0.44%) | 15.71 | 16.04 | 142.26K |
| 2024-11-01 | 16.10 | 16.11 | ↑$0.01 (0.06%) | 15.95 | 16.31 | 140.73K |
| 2024-10-31 | 16.33 | 16.02 | ↓$0.31 (-1.90%) | 16.02 | 16.36 | 122.83K |
| 2024-10-30 | 16.14 | 16.36 | ↑$0.22 (1.36%) | 16.14 | 16.72 | 117.26K |
| 2024-10-29 | 16.11 | 16.19 | ↑$0.08 (0.50%) | 16.03 | 16.29 | 122.03K |
| 2024-10-28 | 16.12 | 16.26 | ↑$0.14 (0.87%) | 16.02 | 16.38 | 114.76K |
| 2024-10-25 | 16.21 | 15.91 | ↓$0.30 (-1.85%) | 15.68 | 16.24 | 144.68K |
| 2024-10-24 | 15.31 | 16.02 | ↑$0.71 (4.64%) | 15.31 | 16.09 | 231.97K |
| 2024-10-23 | 15.00 | 15.11 | ↑$0.11 (0.73%) | 14.90 | 15.22 | 147.10K |
| 2024-10-22 | 14.92 | 15.14 | ↑$0.22 (1.47%) | 14.92 | 15.17 | 130.28K |
| 2024-10-21 | 15.73 | 14.96 | ↓$0.77 (-4.90%) | 14.86 | 16.01 | 166.39K |
| 2024-10-18 | 15.92 | 15.68 | ↓$0.24 (-1.51%) | 15.63 | 16.03 | 308.60K |
| 2024-10-17 | 15.79 | 15.87 | ↑$0.08 (0.51%) | 15.60 | 15.90 | 115.84K |
| 2024-10-16 | 15.83 | 15.80 | ↓$0.03 (-0.19%) | 15.75 | 16.04 | 151.91K |
| 2024-10-15 | 15.43 | 15.62 | ↑$0.19 (1.23%) | 15.36 | 16.05 | 113.05K |
| 2024-10-14 | 15.22 | 15.36 | ↑$0.14 (0.92%) | 15.06 | 15.49 | 87.69K |
| 2024-10-11 | 14.75 | 15.23 | ↑$0.48 (3.25%) | 14.75 | 15.30 | 132.01K |
| 2024-10-10 | 14.50 | 14.61 | ↑$0.11 (0.76%) | 14.44 | 14.66 | 159.43K |
Create an account or log in to view more rows.
$HBNC It’s that TIME!! To Double down!
$HBNC Waiting waiting waiting — you know for what !!! Announcement!!!
$HBNC run it!
$HBNC wow
$HBNC f this stock
$HBNC weak
$HBNC the trend is your friend
until the end.
$HBNC it's true....
$HBNC nice
$HBNC push baby push!