15.55
price up icon4.15%   0.62
after-market After Hours: 15.45 -0.10 -0.64%
loading

Horizon Bancorp Inc In Stock (HBNC) Price History

The historical daily chart and data for Horizon Bancorp Inc In stock (HBNC), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $15.55.
  • Horizon Bancorp Inc In all-time high stock price is $23.80, occurred on January 18, 2022.
  • The lowest Horizon Bancorp Inc In stock price recorded was $7.47 on March 23, 2020. Since then, Horizon Bancorp Inc In's stock price has risen over 108.17% to $15.55 now.
  • The 52-week high stock price for HBNC is $16.64, representing a 7.01% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for HBNC is $9.22, indicating a -40.71% decrease from the current share price, occurred on October 27, 2023.
  • The closing price of Horizon Bancorp Inc In (HBNC) stock in the beginning of 2023 was $21.02. The stock closed the year at $15.08, a loss of over -28.26% for the year.
The table below shows more information about HBNC historical price data:
Date High Low High - Low Volume % Change
Sep 30, 2024 $15.62 $14.93 $0.69 189,675.0 +4.15%
Sep 27, 2024 $15.35 $14.91 $0.44 184,770.0 -1.32%
Sep 26, 2024 $15.44 $15.12 $0.32 142,391.0 -0.33%
Sep 25, 2024 $15.54 $15.17 $0.37 117,144.0 -2.32%
Sep 24, 2024 $15.82 $15.50 $0.32 127,681.0 -1.40%
Sep 23, 2024 $15.95 $15.66 $0.29 183,507.0 -0.06%
Sep 20, 2024 $16.56 $15.61 $0.95 663,831.0 -4.83%
Sep 19, 2024 $16.63 $16.07 $0.56 161,092.0 +2.98%
Sep 18, 2024 $16.64 $15.85 $0.79 174,984.0 +0.25%
Sep 17, 2024 $16.57 $15.99 $0.58 164,323.0 -0.06%
Sep 16, 2024 $16.19 $15.70 $0.49 109,427.0 +1.52%
Sep 13, 2024 $15.83 $15.55 $0.275 89,038.0 +2.86%
Sep 12, 2024 $15.49 $15.27 $0.22 78,287.0 +0.13%
Sep 11, 2024 $15.43 $15.00 $0.43 100,735.0 -1.41%
Sep 10, 2024 $15.66 $15.25 $0.41 112,864.0 +0.45%
Sep 09, 2024 $15.80 $15.24 $0.56 129,517.0 +0.19%
Sep 06, 2024 $15.96 $15.39 $0.5685 85,281.0 -2.46%
Sep 05, 2024 $16.03 $15.70 $0.33 98,793.0 +0.13%
Sep 04, 2024 $16.11 $15.76 $0.35 122,536.0 -0.88%

Horizon Bancorp Inc In Stock (HBNC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Horizon Bancorp Inc In stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HBNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Horizon Bancorp Inc In stock price history provides a foundation for understanding how the company's stock has evolved over time.

Horizon Bancorp Inc In Stock (HBNC) Price History 2024

Month High Low High - Low Volume % Change
Sep, 2024 $16.64 $14.91 $1.73 3,356,306.0 -2.93%
Aug, 2024 $16.15 $13.65 $2.50 2,810,111.0 +0.31%
Jul, 2024 $16.62 $11.87 $4.75 4,439,724.0 +29.10%
Jun, 2024 $12.42 $11.46 $0.96 3,558,925.0 +1.23%
May, 2024 $12.96 $11.51 $1.45 2,456,706.0 +6.45%
Apr, 2024 $12.79 $11.18 $1.61 3,439,912.0 -10.52%
Mar, 2024 $12.93 $11.61 $1.32 3,205,961.0 +6.56%
Feb, 2024 $13.49 $11.64 $1.85 3,519,058.0 -8.16%
Jan, 2024 $14.53 $12.67 $1.86 3,081,151.0 -8.39%

Horizon Bancorp Inc In Stock (HBNC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.71 $10.78 $3.93 4,046,396.0 +31.40%
Nov, 2023 $11.35 $9.35 $2.00 2,762,903.0 +14.75%
Oct, 2023 $10.84 $9.22 $1.62 3,172,209.0 -11.14%
Sep, 2023 $11.55 $10.22 $1.33 3,543,752.0 -4.56%
Aug, 2023 $12.69 $10.80 $1.89 3,066,741.0 -9.69%
Jul, 2023 $12.99 $9.59 $3.40 4,368,191.0 +19.02%
Jun, 2023 $11.22 $8.79 $2.43 6,521,630.0 +17.10%
May, 2023 $10.66 $7.69 $2.97 6,895,586.0 -15.57%
Apr, 2023 $11.35 $9.98 $1.37 5,888,973.0 -4.79%
Mar, 2023 $15.27 $10.15 $5.12 9,996,740.0 -27.33%
Feb, 2023 $16.43 $14.95 $1.48 2,888,986.0 -2.69%
Jan, 2023 $15.94 $14.45 $1.49 2,968,469.0 +3.71%

Horizon Bancorp Inc In Stock (HBNC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $16.28 $14.50 $1.78 3,359,850.0 -7.26%
Nov, 2022 $16.41 $14.64 $1.77 4,026,446.0 +9.05%
Oct, 2022 $20.11 $14.84 $5.27 5,571,300.0 -16.98%
Sep, 2022 $19.54 $17.95 $1.59 3,260,449.0 -5.07%
Aug, 2022 $20.64 $18.68 $1.96 2,242,119.0 -0.79%
Jul, 2022 $19.13 $16.53 $2.60 1,757,492.0 +9.47%
Jun, 2022 $18.11 $16.56 $1.55 3,217,330.0 -3.06%
May, 2022 $18.27 $16.63 $1.64 2,696,888.0 +2.80%
Apr, 2022 $19.56 $17.42 $2.14 3,419,842.0 -6.37%
Mar, 2022 $20.70 $18.64 $2.06 3,399,947.0 -7.02%
Feb, 2022 $21.44 $19.07 $2.37 2,216,786.0 -5.86%
Jan, 2022 $23.80 $20.49 $3.31 3,277,436.0 +2.30%
$5.26
price down icon 0.94%
banks_regional LYG
$3.12
price down icon 0.64%
banks_regional MFG
$4.18
price up icon 4.24%
banks_regional TFC
$42.77
price up icon 0.59%
$6.65
price down icon 1.92%
banks_regional NU
$13.65
price down icon 1.59%
Cap:     |  Volume (24h):