15.01
price down icon3.10%   -0.48
after-market After Hours: 15.01
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 August 01, 2025, is $15.01.
  • 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 100.94% to $15.01 now.
  • The 52-week high stock price for HBNC is $19.18, representing a 27.78% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for HBNC is $12.70, indicating a -15.39% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Horizon Bancorp Inc In (HBNC) stock in the beginning of 2024 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
Aug 01, 2025 $15.28 $14.88 $0.40 266,966.0 -3.10%
Jul 31, 2025 $15.94 $15.39 $0.55 356,367.0 -1.59%
Jul 30, 2025 $16.08 $15.49 $0.5895 320,448.0 -1.50%
Jul 29, 2025 $16.04 $15.69 $0.35 399,130.0 +0.13%
Jul 28, 2025 $15.98 $15.56 $0.42 271,522.0 +2.18%
Jul 25, 2025 $15.70 $15.25 $0.45 280,850.0 +1.10%
Jul 24, 2025 $16.00 $15.32 $0.68 238,757.0 -3.01%
Jul 23, 2025 $15.94 $15.81 $0.125 80,568.0 +0.06%
Jul 22, 2025 $16.12 $15.57 $0.55 150,309.0 +0.44%
Jul 21, 2025 $16.12 $15.83 $0.295 102,745.0 -0.44%
Jul 18, 2025 $16.05 $15.76 $0.285 159,243.0 +0.25%
Jul 17, 2025 $15.91 $15.64 $0.27 248,537.0 +1.53%
Jul 16, 2025 $15.70 $15.29 $0.41 221,911.0 +1.43%
Jul 15, 2025 $15.97 $15.36 $0.61 197,338.0 -2.65%
Jul 14, 2025 $15.87 $15.37 $0.50 198,959.0 +0.83%
Jul 11, 2025 $15.86 $15.68 $0.1799 139,025.0 -1.63%
Jul 10, 2025 $16.12 $15.87 $0.255 138,736.0 -0.06%
Jul 09, 2025 $16.22 $15.90 $0.3171 115,778.0 -0.56%
Jul 08, 2025 $16.34 $16.05 $0.285 203,984.0 -0.06%
Jul 07, 2025 $16.45 $15.71 $0.74 157,252.0 -1.89%
Jul 03, 2025 $16.49 $16.14 $0.35 90,167.0 +0.68%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $15.28 $14.88 $0.40 266,966.0 +0.00%
Jul, 2025 $16.49 $14.88 $1.61 4,689,163.0 -2.41%
Jun, 2025 $15.69 $14.34 $1.35 3,409,165.0 +3.64%
May, 2025 $15.98 $14.48 $1.50 2,807,218.0 +1.09%
Apr, 2025 $15.36 $12.70 $2.66 4,066,263.0 -2.65%
Mar, 2025 $17.24 $14.91 $2.33 3,518,757.0 -11.50%
Feb, 2025 $17.76 $16.05 $1.71 2,676,350.0 +1.49%
Jan, 2025 $17.34 $14.79 $2.55 3,391,389.0 +4.22%

Horizon Bancorp Inc In Stock (HBNC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.54 $15.86 $2.68 3,025,970.0 -12.19%
Nov, 2024 $19.18 $15.71 $3.47 3,770,939.0 +14.17%
Oct, 2024 $16.72 $14.44 $2.28 3,065,343.0 +3.02%
Sep, 2024 $16.64 $14.91 $1.73 3,166,631.0 -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%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):