Horizon Bancorp (HBNC) Historical Stock Data
12.06 ↑0.22 (1.86%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HBNC is up 0.11% a day on average. There have been 17 days where Horizon Bancorp closed green and 13 days where HBNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 11.82 | 12.06 | ↑$0.24 (2.03%) | 11.82 | 12.11 | 120.76K |
| 2024-04-19 | 11.36 | 11.84 | ↑$0.48 (4.23%) | 11.36 | 11.92 | 232.55K |
| 2024-04-18 | 11.30 | 11.42 | ↑$0.12 (1.06%) | 11.30 | 11.51 | 146.37K |
| 2024-04-17 | 11.50 | 11.29 | ↓$0.21 (-1.83%) | 11.29 | 11.62 | 125.05K |
| 2024-04-16 | 11.29 | 11.40 | ↑$0.11 (0.97%) | 11.18 | 11.43 | 120.51K |
| 2024-04-15 | 11.53 | 11.41 | ↓$0.12 (-1.04%) | 11.35 | 11.72 | 138.88K |
| 2024-04-12 | 11.40 | 11.55 | ↑$0.15 (1.32%) | 11.40 | 11.56 | 118.81K |
| 2024-04-11 | 11.50 | 11.47 | ↓$0.03 (-0.26%) | 11.28 | 11.55 | 141.55K |
| 2024-04-10 | 11.75 | 11.37 | ↓$0.38 (-3.23%) | 11.22 | 11.86 | 264.76K |
| 2024-04-09 | 12.09 | 12.11 | ↑$0.02 (0.17%) | 12.03 | 12.17 | 107.67K |
| 2024-04-08 | 11.98 | 12.02 | ↑$0.04 (0.33%) | 11.97 | 12.08 | 103.66K |
| 2024-04-05 | 11.89 | 11.89 | ↑$0.00 (0.00%) | 11.78 | 11.97 | 165.23K |
| 2024-04-04 | 12.23 | 11.90 | ↓$0.33 (-2.70%) | 11.89 | 12.38 | 220.10K |
| 2024-04-03 | 12.07 | 12.21 | ↑$0.14 (1.16%) | 11.97 | 12.32 | 220.36K |
| 2024-04-02 | 12.18 | 12.15 | ↓$0.03 (-0.25%) | 12.07 | 12.32 | 162.32K |
| 2024-04-01 | 12.79 | 12.43 | ↓$0.36 (-2.81%) | 12.38 | 12.79 | 116.85K |
| 2024-03-28 | 12.71 | 12.83 | ↑$0.12 (0.94%) | 12.63 | 12.93 | 155.16K |
| 2024-03-27 | 12.21 | 12.72 | ↑$0.51 (4.18%) | 12.21 | 12.72 | 168.36K |
| 2024-03-26 | 12.40 | 12.13 | ↓$0.27 (-2.18%) | 12.07 | 12.41 | 104.46K |
| 2024-03-25 | 12.35 | 12.31 | ↓$0.04 (-0.32%) | 12.27 | 12.49 | 97K |
| 2024-03-22 | 12.68 | 12.29 | ↓$0.39 (-3.08%) | 12.28 | 12.68 | 122.77K |
| 2024-03-21 | 12.37 | 12.66 | ↑$0.29 (2.34%) | 12.37 | 12.72 | 191.80K |
| 2024-03-20 | 11.80 | 12.34 | ↑$0.54 (4.58%) | 11.80 | 12.54 | 172.66K |
| 2024-03-19 | 11.61 | 11.88 | ↑$0.27 (2.33%) | 11.61 | 11.92 | 141.87K |
| 2024-03-18 | 11.80 | 11.75 | ↓$0.05 (-0.42%) | 11.65 | 12.09 | 185.20K |
| 2024-03-15 | 11.83 | 11.85 | ↑$0.02 (0.17%) | 11.83 | 12.15 | 474.78K |
| 2024-03-14 | 12.21 | 11.86 | ↓$0.35 (-2.87%) | 11.78 | 12.26 | 157.26K |
| 2024-03-13 | 12.22 | 12.22 | ↑$0.00 (0.00%) | 12.12 | 12.40 | 275.96K |
| 2024-03-12 | 12.52 | 12.25 | ↓$0.27 (-2.16%) | 12.21 | 12.56 | 104.97K |
| 2024-03-11 | 12.44 | 12.53 | ↑$0.09 (0.72%) | 12.36 | 12.59 | 96.05K |
Create an account or log in to view more rows.
$HBNC nice
$HBNC push baby push!
$HBNC holding unfortunately lol
$HBNC Waiting waiting waiting — you know for what !!! Announcement!!!
$HBNC hi hi
$HBNC Holding Pattern
$HBNC is it Monday yet???
$HBNC puts r going to print tomorrow
$HBNC Time to buy here
$HBNC Buy it up so it crashes harder in the next two trading days