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 |
| 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 |
| Mar 19, 2024 | $11.61 | $11.92 | $11.61 | $11.88 | 137 768 |
| Mar 18, 2024 | $11.80 | $12.09 | $11.65 | $11.75 | 170 300 |
| Mar 15, 2024 | $11.83 | $12.13 | $11.83 | $11.85 | 447 546 |
| Mar 14, 2024 | $12.21 | $12.21 | $11.78 | $11.86 | 150 317 |
| Mar 13, 2024 | $12.22 | $12.39 | $12.12 | $12.22 | 100 688 |
| Mar 12, 2024 | $12.52 | $12.56 | $12.21 | $12.25 | 101 925 |
| Mar 11, 2024 | $12.44 | $12.59 | $12.36 | $12.53 | 94 225 |
| Mar 08, 2024 | $12.70 | $12.72 | $12.47 | $12.51 | 95 831 |
| Mar 07, 2024 | $12.65 | $12.78 | $12.40 | $12.48 | 108 680 |
| Mar 06, 2024 | $12.28 | $12.61 | $12.06 | $12.46 | 179 438 |
| Mar 05, 2024 | $11.95 | $12.47 | $11.95 | $12.33 | 115 272 |
| Mar 04, 2024 | $11.98 | $12.22 | $11.96 | $11.99 | 112 209 |
| Mar 01, 2024 | $11.93 | $12.02 | $11.62 | $11.98 | 109 831 |
| Feb 29, 2024 | $12.20 | $12.32 | $11.96 | $12.04 | 139 478 |
| Feb 28, 2024 | $11.68 | $11.96 | $11.64 | $11.88 | 149 351 |
| Feb 27, 2024 | $11.97 | $12.06 | $11.72 | $11.79 | 107 651 |
| Feb 26, 2024 | $12.00 | $12.16 | $11.77 | $11.80 | 118 146 |
| Feb 23, 2024 | $12.07 | $12.25 | $11.86 | $12.10 | 178 282 |
