NASDAQ:HBNC
Horizon Bancorp (IN) Stock Price (Quote)
$12.47
+0.0600 (+0.483%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.18 | $12.60 | Friday, 3rd May 2024 HBNC stock ended at $12.47. This is 0.483% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.41% from a day low at $12.42 to a day high of $12.60. |
| 90 days | $11.18 | $13.00 | |
| 52 weeks | $7.70 | $14.71 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $10.41 | $10.74 | $10.25 | $10.45 | 250 962 |
| Jun 09, 2023 | $10.54 | $10.57 | $10.36 | $10.39 | 144 523 |
| Jun 08, 2023 | $10.71 | $10.71 | $10.42 | $10.58 | 173 011 |
| Jun 07, 2023 | $10.43 | $10.90 | $10.36 | $10.76 | 205 679 |
| Jun 06, 2023 | $9.54 | $10.51 | $9.54 | $10.28 | 206 946 |
| Jun 05, 2023 | $9.86 | $9.87 | $9.57 | $9.58 | 204 107 |
| Jun 02, 2023 | $9.25 | $9.87 | $9.14 | $9.85 | 174 587 |
| Jun 01, 2023 | $8.89 | $9.26 | $8.79 | $9.06 | 197 261 |
| May 31, 2023 | $9.18 | $9.23 | $8.88 | $8.89 | 214 294 |
| May 30, 2023 | $9.54 | $9.57 | $9.20 | $9.30 | 211 292 |
| May 26, 2023 | $9.40 | $9.48 | $9.15 | $9.46 | 174 211 |
| May 25, 2023 | $9.35 | $9.50 | $9.18 | $9.31 | 181 430 |
| May 24, 2023 | $9.47 | $9.52 | $9.33 | $9.43 | 230 856 |
| May 23, 2023 | $9.10 | $9.83 | $9.10 | $9.52 | 305 690 |
| May 22, 2023 | $8.72 | $9.07 | $8.60 | $9.06 | 231 269 |
| May 19, 2023 | $8.92 | $8.92 | $8.47 | $8.60 | 210 736 |
| May 18, 2023 | $8.80 | $8.85 | $8.64 | $8.78 | 236 044 |
| May 17, 2023 | $8.26 | $8.75 | $8.23 | $8.73 | 295 532 |
| May 16, 2023 | $8.23 | $8.33 | $8.10 | $8.10 | 252 323 |
| May 15, 2023 | $7.93 | $8.18 | $7.93 | $8.15 | 253 757 |
| May 12, 2023 | $7.82 | $7.96 | $7.72 | $7.94 | 229 215 |
| May 11, 2023 | $7.88 | $7.98 | $7.70 | $7.75 | 291 970 |
| May 10, 2023 | $8.25 | $8.25 | $7.93 | $7.95 | 291 525 |
| May 09, 2023 | $8.24 | $8.24 | $7.93 | $8.09 | 418 513 |
| May 08, 2023 | $8.75 | $8.79 | $8.18 | $8.24 | 408 060 |
