NASDAQ:HBNC
Horizon Bancorp (IN) Stock Price (Quote)
$11.66
+0.770 (+7.07%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.36 | $11.66 | Friday, 1st Dec 2023 HBNC stock ended at $11.66. This is 7.07% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 8.16% from a day low at $10.78 to a day high of $11.66. |
| 90 days | $9.22 | $11.66 | |
| 52 weeks | $7.70 | $16.44 |
Historical Horizon Bancorp (IN) prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $10.88 | $11.66 | $10.78 | $11.66 | 165 081 |
| 2023-11-30 | $11.24 | $11.24 | $10.85 | $10.89 | 145 153 |
| 2023-11-29 | $10.98 | $11.29 | $10.98 | $11.12 | 180 636 |
| 2023-11-28 | $10.80 | $10.88 | $10.69 | $10.87 | 105 752 |
| 2023-11-27 | $11.07 | $11.07 | $10.77 | $10.80 | 112 926 |
| 2023-11-24 | $11.09 | $11.19 | $11.05 | $11.15 | 30 477 |
| 2023-11-22 | $11.13 | $11.13 | $11.00 | $11.09 | 93 358 |
| 2023-11-21 | $11.17 | $11.20 | $10.98 | $10.98 | 123 502 |
| 2023-11-20 | $11.21 | $11.27 | $11.09 | $11.24 | 106 743 |
| 2023-11-17 | $11.05 | $11.33 | $11.05 | $11.22 | 133 895 |
| 2023-11-16 | $11.05 | $11.06 | $10.77 | $10.87 | 109 553 |
| 2023-11-15 | $11.04 | $11.35 | $11.04 | $11.14 | 114 038 |
| 2023-11-14 | $10.41 | $11.10 | $10.36 | $11.08 | 203 818 |
| 2023-11-13 | $9.86 | $9.98 | $9.78 | $9.93 | 80 679 |
| 2023-11-10 | $10.03 | $10.03 | $9.77 | $9.93 | 93 975 |
| 2023-11-09 | $10.27 | $10.27 | $9.92 | $9.94 | 100 324 |
| 2023-11-08 | $10.33 | $10.33 | $10.03 | $10.21 | 111 166 |
| 2023-11-07 | $10.37 | $10.48 | $10.15 | $10.38 | 104 939 |
| 2023-11-06 | $10.60 | $10.60 | $10.27 | $10.43 | 98 116 |
| 2023-11-03 | $10.50 | $10.68 | $10.39 | $10.59 | 157 064 |
| 2023-11-02 | $9.61 | $10.11 | $9.51 | $10.09 | 154 983 |
| 2023-11-01 | $9.50 | $9.68 | $9.36 | $9.47 | 121 423 |
| 2023-10-31 | $9.46 | $9.74 | $9.35 | $9.49 | 107 569 |
| 2023-10-30 | $9.45 | $9.58 | $9.35 | $9.45 | 127 007 |
| 2023-10-27 | $9.67 | $9.67 | $9.22 | $9.33 | 177 094 |
