Horizon Bancorp, Inc. - Common Stock (HBNC)

19.08
+0.25 (1.33%)
NASDAQ · Last Trade: Oct 1st, 11:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Horizon Bancorp, Inc. - Common Stock (HBNC)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202618.7319.1318.4919.08682,83518.92
9/30/202618.8919.0018.7618.831,012,02018.67
9/29/202619.0519.1518.7918.86521,00718.70
9/28/202619.2919.3819.0419.04569,85618.88
9/25/202619.2519.4519.1819.28692,72319.12
9/24/202619.0519.2518.8619.22583,64319.06
9/23/202619.1819.2719.0119.02399,66418.86
9/22/202619.4819.5719.1819.18512,48219.02
9/21/202619.4919.6519.3719.37480,26419.21
9/18/202619.4219.6419.2719.481,285,51519.32
9/17/202619.7319.7319.5119.52435,45319.36
9/16/202619.7919.8419.1719.49642,35819.33
9/15/202619.7219.9519.6819.79464,61919.62
9/14/202619.8120.0019.7119.78587,41219.61
9/11/202619.9920.1519.5919.78418,76219.61
9/10/202619.4619.7719.3119.76324,84719.59
9/09/202619.5919.7219.4819.57326,31619.41
9/08/202619.8219.9119.7119.73411,86419.56
9/04/202619.6519.9619.6519.91430,23519.74
9/03/202619.7919.9319.6519.67549,47419.51
9/02/202619.3619.7519.3219.65490,83619.49
9/01/202619.3919.5419.1619.25453,43719.09
8/31/202619.5319.6619.3119.42435,87619.26
8/28/202619.5919.6919.5319.56488,46019.40
8/27/202619.4319.5719.1919.53317,94919.37
8/26/202619.6019.7119.4619.60411,27919.44
8/25/202619.7219.7319.5019.55379,69319.39
8/24/202619.5819.8219.5219.71459,71319.54
8/21/202619.7719.8419.4519.55647,57719.39
8/20/202619.5919.7019.4519.59389,74219.43
8/19/202620.3320.3319.5619.64453,48419.48
8/18/202620.4220.4320.0520.28503,94620.11
8/17/202620.4720.6320.3220.36498,91920.19
8/14/202620.5820.7020.4820.57355,60820.40
8/13/202620.6620.7520.4820.53480,12820.36
8/12/202620.4220.6020.3820.53430,06620.36
8/11/202620.2520.4520.2520.38542,50920.21
8/10/202620.3520.5020.1320.22579,79620.05
8/07/202620.4520.5720.2620.42641,32720.25
8/06/202620.8220.8420.4620.48384,56220.31
8/05/202620.9120.9120.6220.65441,91120.48
8/04/202620.7820.9320.6120.80612,69820.63
8/03/202620.6920.9120.6520.77494,21820.60
7/31/202620.5820.7220.3220.45545,70420.28
7/30/202620.6920.8520.5020.58549,84420.41
7/29/202620.6621.0420.2020.67975,24620.50
7/28/202620.4020.8720.0220.71731,07120.54
7/27/202620.2320.4020.0520.36721,76520.19
7/24/202620.1320.3420.0220.061,043,52619.89
7/23/202619.1620.0519.0420.051,512,48619.88
7/22/202620.3120.3919.9820.21728,96220.04
7/21/202620.1920.4319.9920.41468,40520.24
7/20/202620.2820.3020.0620.21671,16520.04
7/17/202620.4220.5220.1620.30641,59920.13
7/16/202619.8920.6619.8820.56869,67120.39
7/15/202619.6819.9619.5419.86460,74119.69
7/14/202619.8119.9119.5519.62430,94019.46
7/13/202619.7219.7719.4219.75457,72819.58
7/10/202619.4919.6619.4419.58484,09219.42
7/09/202619.4919.6519.3519.48499,13719.32
7/08/202619.6119.6119.1919.30560,48119.14
7/07/202620.0020.0619.6319.64555,85519.48
7/06/202619.7520.0019.6919.94604,15919.77
7/02/202620.3820.4219.7519.78605,11419.61