NASDAQ:HBNC
Horizon Bancorp (IN) Stock Price (Quote)
$12.18
-0.0800 (-0.653%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.18 | $12.92 | Wednesday, 24th Apr 2024 HBNC stock ended at $12.18. This is 0.653% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.13% from a day low at $11.84 to a day high of $12.21. |
| 90 days | $11.18 | $14.29 | |
| 52 weeks | $7.70 | $14.71 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $12.11 | $12.21 | $11.84 | $12.18 | 151 831 |
| Apr 23, 2024 | $12.00 | $12.40 | $12.00 | $12.26 | 145 610 |
| Apr 22, 2024 | $11.82 | $12.11 | $11.82 | $12.06 | 114 900 |
| Apr 19, 2024 | $11.36 | $11.92 | $11.36 | $11.84 | 226 158 |
| Apr 18, 2024 | $11.30 | $11.51 | $11.30 | $11.42 | 126 941 |
| Apr 17, 2024 | $11.50 | $11.62 | $11.29 | $11.29 | 122 877 |
| Apr 16, 2024 | $11.29 | $11.43 | $11.18 | $11.40 | 116 255 |
| Apr 15, 2024 | $11.53 | $11.72 | $11.35 | $11.41 | 133 761 |
| Apr 12, 2024 | $11.40 | $11.55 | $11.40 | $11.55 | 113 599 |
| Apr 11, 2024 | $11.50 | $11.55 | $11.28 | $11.47 | 129 432 |
| Apr 10, 2024 | $11.75 | $11.86 | $11.22 | $11.37 | 260 615 |
| Apr 09, 2024 | $12.09 | $12.17 | $12.04 | $12.11 | 105 821 |
| Apr 08, 2024 | $11.98 | $12.08 | $11.97 | $12.02 | 98 668 |
| Apr 05, 2024 | $11.89 | $11.97 | $11.78 | $11.89 | 158 491 |
| Apr 04, 2024 | $12.23 | $12.35 | $11.89 | $11.90 | 213 154 |
| Apr 03, 2024 | $12.07 | $12.32 | $11.97 | $12.21 | 214 921 |
| Apr 02, 2024 | $12.18 | $12.31 | $12.07 | $12.15 | 157 783 |
| Apr 01, 2024 | $12.79 | $12.79 | $12.38 | $12.43 | 113 835 |
| Mar 28, 2024 | $12.71 | $12.92 | $12.63 | $12.83 | 146 115 |
| Mar 27, 2024 | $12.21 | $12.72 | $12.21 | $12.72 | 141 384 |
| Mar 26, 2024 | $12.40 | $12.41 | $12.07 | $12.13 | 99 187 |
| Mar 25, 2024 | $12.35 | $12.49 | $12.27 | $12.31 | 92 925 |
| Mar 22, 2024 | $12.68 | $12.68 | $12.28 | $12.29 | 113 639 |
| Mar 21, 2024 | $12.37 | $12.71 | $12.37 | $12.66 | 178 953 |
| Mar 20, 2024 | $11.80 | $12.54 | $11.80 | $12.34 | 164 153 |
