Horizon Bancorp (HBNC) Historical Stock Data
18.46 ↓0.01 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBNC is up 0.62% a day on average. There have been 21 days where Horizon Bancorp closed green and 9 days where HBNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 18.57 | 18.46 | ↓$0.11 (-0.59%) | 18.42 | 18.60 | 448.13K |
| 2025-12-12 | 18.45 | 18.47 | ↑$0.02 (0.11%) | 18.27 | 18.55 | 389.37K |
| 2025-12-11 | 18.19 | 18.38 | ↑$0.19 (1.04%) | 18.01 | 18.56 | 447.48K |
| 2025-12-10 | 17.64 | 18.15 | ↑$0.51 (2.89%) | 16.90 | 18.31 | 486.18K |
| 2025-12-09 | 17.48 | 17.63 | ↑$0.15 (0.86%) | 17.44 | 17.77 | 385.19K |
| 2025-12-08 | 17.40 | 17.43 | ↑$0.03 (0.17%) | 17.35 | 17.59 | 305.68K |
| 2025-12-05 | 17.25 | 17.29 | ↑$0.04 (0.23%) | 17.25 | 17.45 | 267.92K |
| 2025-12-04 | 17.37 | 17.37 | ↑$0.00 (0.00%) | 17.32 | 17.48 | 246.04K |
| 2025-12-03 | 17.25 | 17.45 | ↑$0.20 (1.16%) | 17.25 | 17.61 | 308.40K |
| 2025-12-02 | 17.25 | 17.25 | ↑$0.00 (0.00%) | 17.10 | 17.45 | 216.86K |
| 2025-12-01 | 16.96 | 17.16 | ↑$0.20 (1.18%) | 16.96 | 17.40 | 298.01K |
| 2025-11-28 | 17.18 | 17.14 | ↓$0.04 (-0.23%) | 17.08 | 17.29 | 177.14K |
| 2025-11-26 | 16.97 | 17.23 | ↑$0.26 (1.53%) | 16.97 | 17.28 | 272.63K |
| 2025-11-25 | 16.53 | 17.06 | ↑$0.53 (3.21%) | 16.53 | 17.14 | 532.86K |
| 2025-11-24 | 16.45 | 16.42 | ↓$0.03 (-0.18%) | 16.29 | 16.55 | 292.75K |
| 2025-11-21 | 15.76 | 16.38 | ↑$0.62 (3.93%) | 15.75 | 16.46 | 300.13K |
| 2025-11-20 | 15.90 | 15.72 | ↓$0.18 (-1.13%) | 15.70 | 16.18 | 183.86K |
| 2025-11-19 | 15.60 | 15.74 | ↑$0.14 (0.90%) | 15.56 | 15.78 | 223.97K |
| 2025-11-18 | 15.56 | 15.63 | ↑$0.07 (0.45%) | 15.47 | 15.74 | 284.96K |
| 2025-11-17 | 16.06 | 15.65 | ↓$0.41 (-2.55%) | 15.59 | 16.16 | 298.86K |
| 2025-11-14 | 16.02 | 16.14 | ↑$0.12 (0.75%) | 15.81 | 16.15 | 180.42K |
| 2025-11-13 | 16.03 | 16.08 | ↑$0.05 (0.31%) | 16.00 | 16.31 | 171.17K |
| 2025-11-12 | 16.19 | 16.14 | ↓$0.05 (-0.31%) | 16.10 | 16.44 | 142.61K |
| 2025-11-11 | 16.04 | 16.21 | ↑$0.17 (1.06%) | 15.95 | 16.26 | 163.47K |
| 2025-11-10 | 16.07 | 16.06 | ↓$0.01 (-0.06%) | 15.96 | 16.18 | 197.53K |
| 2025-11-07 | 15.84 | 16.00 | ↑$0.16 (1.01%) | 15.72 | 16.01 | 228.45K |
| 2025-11-06 | 15.88 | 15.86 | ↓$0.02 (-0.13%) | 15.68 | 15.96 | 220.52K |
| 2025-11-05 | 15.64 | 15.97 | ↑$0.33 (2.11%) | 15.60 | 16.09 | 260.94K |
| 2025-11-04 | 15.64 | 15.62 | ↓$0.02 (-0.13%) | 15.50 | 15.72 | 284.85K |
| 2025-11-03 | 15.55 | 15.73 | ↑$0.18 (1.16%) | 15.47 | 15.74 | 285.39K |
Create an account or log in to view more rows.
$HBNC very nice
$HBNC wow! I sold too early
$HBNC buy and HODL
$HBNC go to the bathroom
come back to green! I like it!
$HBNC taking off soon
$HBNC Like if the Hedgies are fucked
$HBNC what happen
$HBNC why is there no volume? Is that suspicious?
$HBNC It’s that TIME!! To Double down!
$HBNC Waiting waiting waiting — you know for what !!! Announcement!!!