Skip to main content

Horizon Bancorp, Inc. - Common Stock (NQ:HBNC)

15.87 +0.49 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.51 15.69 15.35 15.38 176,419 -0.11(-0.71%)
Jun 27, 2025 15.48 15.61 15.35 15.49 349,869 +0.06(+0.39%)
Jun 26, 2025 15.10 15.49 15.06 15.43 209,864 +0.37(+2.46%)
Jun 25, 2025 15.15 15.19 15.02 15.06 123,330 -0.14(-0.92%)
Jun 24, 2025 14.94 15.44 14.94 15.20 124,089 +0.11(+0.73%)
Jun 23, 2025 14.48 15.11 14.47 15.09 151,090 +0.49(+3.36%)
Jun 20, 2025 14.59 14.67 14.45 14.60 265,714 +0.14(+0.97%)
Jun 18, 2025 14.38 14.63 14.34 14.46 108,374 +0.00(+0.00%)
Jun 17, 2025 14.43 14.62 14.43 14.46 173,097 -0.15(-1.03%)
Jun 16, 2025 14.98 14.98 14.57 14.61 194,242 +0.01(+0.07%)
Jun 13, 2025 14.87 15.02 14.58 14.60 130,826 -0.54(-3.57%)
Jun 12, 2025 15.03 15.15 14.79 15.14 140,078 +0.00(+0.00%)
Jun 11, 2025 15.33 15.34 15.08 15.14 148,882 -0.15(-0.98%)
Jun 10, 2025 15.13 15.35 15.07 15.29 156,910 +0.21(+1.39%)
Jun 09, 2025 14.83 15.12 14.71 15.08 144,258 +0.25(+1.69%)
Jun 06, 2025 15.20 15.20 14.62 14.83 165,512 +0.33(+2.28%)
Jun 05, 2025 14.65 14.65 14.40 14.50 113,566 -0.17(-1.16%)
Jun 04, 2025 15.20 15.20 14.64 14.67 119,832 -0.32(-2.13%)
Jun 03, 2025 14.76 15.11 14.55 14.99 157,027 +0.19(+1.28%)
Jun 02, 2025 14.84 14.96 14.70 14.80 256,442 -0.04(-0.27%)
May 30, 2025 15.05 15.06 14.74 14.84 267,139 -0.04(-0.27%)
May 29, 2025 14.80 14.88 14.70 14.88 158,328 +0.11(+0.74%)
May 28, 2025 14.98 15.11 14.74 14.77 102,796 -0.26(-1.73%)
May 27, 2025 14.85 15.18 14.70 15.03 113,424 +0.33(+2.24%)
May 23, 2025 14.99 14.99 14.48 14.70 127,879 -0.09(-0.61%)
May 22, 2025 14.90 15.07 14.77 14.79 126,599 -0.30(-1.99%)
May 21, 2025 15.47 15.65 15.07 15.09 143,823 -0.60(-3.82%)
May 20, 2025 15.64 15.78 15.59 15.69 104,023 +0.00(+0.00%)
May 19, 2025 15.61 15.75 15.56 15.69 108,899 -0.11(-0.70%)
May 16, 2025 15.85 15.93 15.76 15.80 150,325 -0.08(-0.50%)
May 15, 2025 15.74 15.94 15.55 15.88 109,888 +0.11(+0.70%)
May 14, 2025 15.73 15.81 15.62 15.77 143,630 -0.03(-0.19%)
May 13, 2025 15.84 15.89 15.69 15.80 116,430 +0.11(+0.70%)
May 12, 2025 15.76 15.98 15.59 15.69 138,098 +0.55(+3.63%)
May 09, 2025 15.09 15.43 15.09 15.14 107,609 -0.18(-1.17%)
May 08, 2025 15.02 15.40 14.96 15.32 122,811 +0.41(+2.75%)
May 07, 2025 14.75 15.18 14.75 14.91 153,596 -0.02(-0.13%)
May 06, 2025 14.93 15.06 14.85 14.93 129,042 -0.17(-1.13%)
May 05, 2025 15.10 15.29 14.93 15.10 126,769 +0.00(+0.00%)
May 02, 2025 14.75 15.11 14.75 15.10 128,717 +0.36(+2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.