Horizon Bancorp (HBNC) Historical Stock Data
16.48 ↑0.30 (1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBNC is down -0.61% a day on average. There have been 14 days where Horizon Bancorp closed green and 16 days where HBNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.08 | 16.48 | ↑$0.40 (2.49%) | 16.08 | 16.67 | 529.44K |
| 2024-12-19 | 16.56 | 16.18 | ↓$0.38 (-2.29%) | 16.15 | 16.97 | 173.05K |
| 2024-12-18 | 17.54 | 16.27 | ↓$1.27 (-7.24%) | 16.16 | 17.62 | 246.24K |
| 2024-12-17 | 17.65 | 17.33 | ↓$0.32 (-1.81%) | 17.26 | 17.95 | 153.23K |
| 2024-12-16 | 17.64 | 17.77 | ↑$0.13 (0.74%) | 17.59 | 17.83 | 148.16K |
| 2024-12-13 | 17.58 | 17.59 | ↑$0.01 (0.06%) | 17.42 | 17.69 | 136.19K |
| 2024-12-12 | 17.78 | 17.63 | ↓$0.15 (-0.84%) | 17.40 | 17.83 | 139.34K |
| 2024-12-11 | 18.01 | 17.77 | ↓$0.24 (-1.33%) | 17.65 | 18.15 | 266.93K |
| 2024-12-10 | 17.68 | 17.76 | ↑$0.08 (0.45%) | 17.38 | 17.94 | 136.59K |
| 2024-12-09 | 18.00 | 17.60 | ↓$0.40 (-2.22%) | 17.58 | 18.00 | 149.63K |
| 2024-12-06 | 18.12 | 17.93 | ↓$0.19 (-1.05%) | 17.76 | 18.12 | 123.57K |
| 2024-12-05 | 18.25 | 18.10 | ↓$0.15 (-0.82%) | 18.07 | 18.54 | 108.63K |
| 2024-12-04 | 18.00 | 18.26 | ↑$0.26 (1.44%) | 17.85 | 18.27 | 107.88K |
| 2024-12-03 | 18.27 | 17.99 | ↓$0.28 (-1.53%) | 17.94 | 18.33 | 114.33K |
| 2024-12-02 | 18.24 | 18.24 | ↑$0.00 (0.00%) | 17.99 | 18.41 | 135.21K |
| 2024-11-29 | 18.59 | 18.29 | ↓$0.30 (-1.61%) | 18.08 | 18.69 | 118.50K |
| 2024-11-27 | 18.67 | 18.40 | ↓$0.27 (-1.45%) | 18.39 | 18.73 | 151.01K |
| 2024-11-26 | 18.57 | 18.59 | ↑$0.02 (0.11%) | 18.57 | 18.91 | 199.52K |
| 2024-11-25 | 18.92 | 18.57 | ↓$0.35 (-1.85%) | 18.55 | 19.18 | 264.29K |
| 2024-11-22 | 18.40 | 18.53 | ↑$0.13 (0.68%) | 18.27 | 18.60 | 167.84K |
| 2024-11-21 | 18.23 | 18.28 | ↑$0.05 (0.27%) | 18.15 | 18.49 | 239.64K |
| 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 |
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!