UK markets open in 7 hours 49 minutes

Horizon Bancorp, Inc. (HBNC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.48-0.06 (-0.52%)
At close: 04:00PM EDT
11.48 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202411.5011.5611.4011.4811.48127,685
29 Apr 202411.7011.7811.5011.5411.54230,800
26 Apr 202411.7411.9411.6011.6611.66123,300
25 Apr 202412.4912.4911.3611.8511.85284,600
24 Apr 202412.1112.2111.8312.1812.18162,500
23 Apr 202412.0012.4012.0012.2612.26147,800
22 Apr 202411.8212.1111.8212.0612.06120,800
19 Apr 202411.3611.9211.3611.8411.84232,600
18 Apr 202411.3011.5111.3011.4211.42146,400
17 Apr 202411.5011.6211.2911.2911.29125,100
16 Apr 202411.2911.4311.1811.4011.40120,500
15 Apr 202411.5311.7211.3511.4111.41138,900
12 Apr 202411.4011.5611.4011.5511.55118,800
11 Apr 202411.5011.5511.2811.4711.47141,600
10 Apr 202411.7511.8611.2211.3711.37264,800
09 Apr 202412.0912.1712.0312.1112.11107,700
08 Apr 202411.9812.0811.9712.0212.02103,700
05 Apr 202411.8911.9711.7811.8911.89165,200
04 Apr 202412.2312.3811.8911.9011.90220,100
04 Apr 20240.16 Dividend
03 Apr 202412.0712.3211.9712.2112.05220,400
02 Apr 202412.1812.3212.0712.1511.99162,300
01 Apr 202412.7912.7912.3812.4312.27116,800
28 Mar 202412.7112.9312.6312.8312.66155,200
27 Mar 202412.2112.7212.2112.7212.55168,400
26 Mar 202412.4012.4112.0712.1311.97104,500
25 Mar 202412.3512.4912.2712.3112.1597,000
22 Mar 202412.6812.6812.2812.2912.13122,800
21 Mar 202412.3712.7212.3712.6612.49191,800
20 Mar 202411.8012.5411.8012.3412.18172,700
19 Mar 202411.6111.9211.6111.8811.72141,900
18 Mar 202411.8012.0911.6511.7511.60185,200
15 Mar 202411.8312.1511.8311.8511.69474,800
14 Mar 202412.2112.2611.7811.8611.70157,300
13 Mar 202412.2212.4012.1212.2212.06276,000
12 Mar 202412.5212.5612.2112.2512.09105,000
11 Mar 202412.4412.5912.3612.5312.3796,000
08 Mar 202412.7012.7212.4712.5112.35100,600
07 Mar 202412.6512.8412.4012.4812.32115,500
06 Mar 202412.2812.6312.0612.4612.30187,800
05 Mar 202411.9512.4711.9512.3312.17119,000
04 Mar 202411.9812.2211.9611.9911.83116,000
01 Mar 202411.9312.0211.6211.9811.82118,800
29 Feb 202412.2012.3211.9612.0411.88148,400
28 Feb 202411.6811.9611.6411.8811.72171,600
27 Feb 202411.9712.0611.7211.7911.64118,300
26 Feb 202412.0012.1611.7711.8011.65124,200
23 Feb 202412.0712.2511.8612.1011.94184,400
22 Feb 202412.2812.4011.9812.0611.90182,300
21 Feb 202412.3712.3912.1212.3312.17144,000
20 Feb 202412.5012.6712.3712.4212.26171,800
16 Feb 202412.5612.8212.4412.7212.55172,800
15 Feb 202412.3412.8512.3312.7612.59158,700
14 Feb 202412.1512.2411.9512.1812.02145,700
13 Feb 202412.2912.3411.8011.9211.76224,900
12 Feb 202412.4913.0012.4912.8112.64187,500
09 Feb 202412.2412.5612.1012.5212.36125,700
08 Feb 202412.0412.2311.9912.2112.05119,500
07 Feb 202412.2712.3011.7312.1111.95182,300
06 Feb 202412.5912.7912.1212.2012.04184,100
05 Feb 202412.4912.8412.2912.6512.48246,800
02 Feb 202412.4612.7812.4112.7012.53198,100
01 Feb 202413.2413.5012.5712.8012.63329,000
31 Jan 202413.3613.8313.1113.1112.94190,200
30 Jan 202413.8214.1013.7413.8013.62147,200
29 Jan 202413.8714.0113.6713.9413.76213,900
26 Jan 202413.8113.9613.4813.7513.57116,900
25 Jan 202414.1514.3713.4213.6813.50203,700
24 Jan 202414.2014.4614.0514.1513.96163,700
23 Jan 202414.1614.3213.9513.9913.81144,000
22 Jan 202413.6614.0413.6314.0413.86125,500
19 Jan 202413.2213.5313.1013.4713.29196,600
18 Jan 202413.0913.3512.9513.1212.95146,500
17 Jan 202412.6713.1812.6712.9812.81142,800
16 Jan 202412.9313.8012.8712.9412.77134,900
12 Jan 202413.4613.7913.0413.2113.0479,400
11 Jan 202413.3913.4613.0613.2913.12122,000
10 Jan 202413.5713.5913.3913.5613.3882,600
09 Jan 202413.6913.7013.5413.5913.41136,000
08 Jan 202413.9514.0313.7613.9013.72110,000
05 Jan 202413.6914.1513.6914.0713.89218,400
04 Jan 202413.8214.1213.7913.8113.63149,400
04 Jan 20240.16 Dividend
03 Jan 202414.4714.4713.9614.0313.69149,400
02 Jan 202414.1414.5314.1314.4414.09108,300
29 Dec 202314.5114.7114.2814.3113.96137,600
28 Dec 202314.4614.6614.2314.5814.22106,600
27 Dec 202314.6014.6413.8614.5814.22122,800
26 Dec 202314.3214.6814.0814.6514.29115,000
22 Dec 202314.2214.3114.1014.1913.84159,100
21 Dec 202313.9714.0613.8314.0413.70167,200
20 Dec 202313.8514.3713.6613.8613.52160,700
19 Dec 202313.7714.0813.7413.9713.63168,300
18 Dec 202313.8813.9213.6013.6313.30142,700
15 Dec 202314.2114.4613.7613.8313.49591,800
14 Dec 202314.0314.7013.9214.1613.82292,900
13 Dec 202312.4113.8412.1013.8113.47548,700
12 Dec 202312.2012.2011.9012.0011.71316,200
11 Dec 202312.2112.3112.1012.1411.84149,000
08 Dec 202312.0412.4011.7612.2511.95120,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...