Free Trial

Horizon Bancorp (HBNC) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free HBNC Stock Alerts
$12.02
-0.22 (-1.80%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Horizon Bancorp Stock Price Performance

5 Day
Performance
-1.80%
1 Month
Performance
+3.09%
3 Month
Performance
+1.18%
6 Month
Performance
+10.58%
Year-To-Date
Performance
-16.00%
1 Year
Performance
+27.06%
Receive HBNC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Horizon Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

HBNC Stock Chart for Wednesday, May, 29, 2024

HBNC Chart by TradingView

Horizon Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$12.24$12.24$12.32$12.1686,500 shs$540.03 million
05/24/2024$12.24$12.24$12.32$12.1686,586 shs$540.03 million
05/23/2024$12.67$12.24
-3.39%		$12.73$12.20126,519 shs$540.03 million
05/22/2024$12.70$12.67
-0.24%		$12.76$12.60137,260 shs$559 million
05/21/2024$12.72$12.70
-0.16%		$12.80$12.65138,135 shs$560.32 million
05/20/2024$12.74$12.72
-0.16%		$12.96$12.65133,798 shs$561.21 million
05/17/2024$12.73$12.74
+0.08%		$12.91$12.7099,019 shs$562.04 million
05/16/2024$12.62$12.73
+0.87%		$12.78$12.49104,115 shs$561.65 million
05/15/2024$12.43$12.62
+1.53%		$12.63$12.42122,587 shs$556.79 million
05/14/2024$12.55$12.43
-0.96%		$12.77$12.31103,546 shs$548.29 million
05/13/2024$12.65$12.55
-0.79%		$12.80$12.5492,385 shs$553.58 million
05/10/2024$12.69$12.65
-0.32%		$12.77$12.58100,955 shs$557.99 million
05/09/2024$12.59$12.69
+0.79%		$12.75$12.43121,250 shs$559.76 million
05/08/2024$12.41$12.59
+1.45%		$12.62$12.2478,972 shs$555.35 million
05/07/2024$12.45$12.41
-0.32%		$12.64$12.39115,686 shs$547.41 million
05/06/2024$12.47$12.45
-0.16%		$12.62$12.4490,756 shs$549.17 million
05/03/2024$12.41$12.47
+0.48%		$12.60$12.42109,544 shs$550.05 million
05/02/2024$12.17$12.41
+1.97%		$12.45$12.24112,268 shs$547.41 million
05/01/2024$11.48$12.17
+6.01%		$12.39$11.51188,452 shs$536.82 million
04/30/2024$11.54$11.48
-0.52%		$11.56$11.40138,798 shs$506.38 million
04/29/2024$11.66$11.54
-1.03%		$11.77$11.50230,757 shs$509.03 million
04/26/2024$11.85$11.66
-1.60%		$11.94$11.60123,327 shs$514.32 million
04/25/2024$12.18$11.85
-2.71%		$12.49$11.36284,576 shs$522.70 million
04/24/2024$12.26$12.18
-0.65%		$12.21$11.84162,518 shs$537.26 million
04/23/2024$12.06$12.26
+1.66%		$12.40$12.00147,770 shs$540.79 million
04/22/2024$11.84$12.06
+1.86%		$12.11$11.82120,755 shs$531.97 million
04/19/2024$11.42$11.84
+3.68%		$11.92$11.36232,551 shs$522.26 million
04/18/2024$11.29$11.42
+1.15%		$11.51$11.30146,366 shs$503.74 million
04/17/2024$11.40$11.29
-0.96%		$11.62$11.29125,051 shs$498.00 million
04/16/2024$11.41$11.40
-0.09%		$11.43$11.18120,505 shs$502.85 million
04/15/2024$11.55$11.41
-1.21%		$11.72$11.35138,878 shs$503.30 million
04/12/2024$11.47$11.55
+0.70%		$11.55$11.40118,812 shs$509.47 million
04/11/2024$11.37$11.47
+0.88%		$11.55$11.28141,552 shs$505.94 million
04/10/2024$12.11$11.37
-6.11%		$11.86$11.22264,755 shs$501.53 million
04/09/2024$12.02$12.11
+0.75%		$12.17$12.04107,674 shs$534.17 million
04/08/2024$11.89$12.02
+1.09%		$12.08$11.97103,656 shs$530.21 million
04/05/2024$11.90$11.89
-0.08%		$11.97$11.78165,234 shs$524.47 million
04/04/2024$12.21$11.90
-2.54%		$12.35$11.89220,101 shs$524.92 million
04/03/2024$12.15$12.21
+0.49%		$12.32$11.97220,360 shs$538.58 million
04/02/2024$12.43$12.15
-2.25%		$12.31$12.07162,323 shs$535.94 million
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/01/2024$12.83$12.43
-3.12%		$12.79$12.38116,846 shs$548.29 million
03/29/2024$12.83$12.83$12.93$12.63155,157 shs$565.94 million
03/28/2024$12.72$12.83
+0.86%		$12.92$12.63155,157 shs$565.93 million
03/27/2024$12.13$12.72
+4.86%		$12.72$12.21168,363 shs$561.08 million
03/26/2024$12.31$12.13
-1.46%		$12.41$12.07104,462 shs$535.05 million
03/25/2024$12.29$12.31
+0.16%		$12.49$12.2797,004 shs$542.99 million
03/22/2024$12.66$12.29
-2.92%		$12.68$12.28122,769 shs$542.11 million
03/21/2024$12.34$12.66
+2.59%		$12.71$12.37191,800 shs$558.43 million
03/20/2024$11.88$12.34
+3.87%		$12.54$11.80172,660 shs$544.32 million
03/19/2024$11.75$11.88
+1.11%		$11.92$11.61141,872 shs$524.07 million
03/18/2024$11.85$11.75
-0.84%		$12.09$11.65185,203 shs$518.29 million
03/15/2024$11.86$11.85
-0.08%		$12.13$11.83474,783 shs$522.70 million
03/14/2024$12.22$11.86
-2.95%		$12.21$11.78157,264 shs$523.19 million
03/13/2024$12.25$12.22
-0.24%		$12.39$12.12275,964 shs$539.02 million
03/12/2024$12.53$12.25
-2.23%		$12.56$12.21104,966 shs$540.35 million
03/11/2024$12.51$12.53
+0.16%		$12.59$12.3696,045 shs$552.70 million
03/08/2024$12.48$12.51
+0.24%		$12.72$12.47100,599 shs$551.82 million
03/07/2024$12.46$12.48
+0.16%		$12.78$12.40115,452 shs$550.49 million
03/06/2024$12.33$12.46
+1.05%		$12.61$12.06187,794 shs$549.61 million
03/05/2024$11.99$12.33
+2.84%		$12.47$11.95119,025 shs$543.93 million
03/04/2024$11.98$11.99
+0.08%		$12.22$11.96116,015 shs$528.88 million
03/01/2024$12.04$11.98
-0.50%		$12.02$11.62118,764 shs$528.44 million
02/29/2024$11.88$12.04
+1.35%		$12.32$11.96148,447 shs$531.08 million
02/28/2024$11.79$11.88
+0.76%		$11.96$11.64171,630 shs$524.03 million
02/27/2024$11.80$11.79
-0.08%		$12.06$11.72118,254 shs$520.06 million

Related Companies:
This page (NASDAQ:HBNC) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits