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 |
| Feb 22, 2024 | $12.28 | $12.40 | $12.00 | $12.06 | 173 141 |
| Feb 21, 2024 | $12.37 | $12.39 | $12.12 | $12.33 | 136 499 |
| Feb 20, 2024 | $12.50 | $12.67 | $12.38 | $12.42 | 165 294 |
| Feb 16, 2024 | $12.56 | $12.80 | $12.47 | $12.72 | 164 050 |
| Feb 15, 2024 | $12.34 | $12.85 | $12.33 | $12.76 | 147 881 |
| Feb 14, 2024 | $12.15 | $12.24 | $11.96 | $12.18 | 140 771 |
| Feb 13, 2024 | $12.29 | $12.34 | $11.80 | $11.92 | 213 587 |
| Feb 12, 2024 | $12.49 | $13.00 | $12.49 | $12.81 | 181 121 |
| Feb 09, 2024 | $12.24 | $12.56 | $12.12 | $12.52 | 113 180 |
| Feb 08, 2024 | $12.04 | $12.23 | $12.01 | $12.21 | 110 865 |
| Feb 07, 2024 | $12.27 | $12.30 | $11.73 | $12.11 | 173 903 |
| Feb 06, 2024 | $12.59 | $12.79 | $12.12 | $12.20 | 166 694 |
| Feb 05, 2024 | $12.49 | $12.84 | $12.29 | $12.65 | 237 281 |
| Feb 02, 2024 | $12.46 | $12.78 | $12.41 | $12.70 | 189 437 |
| Feb 01, 2024 | $13.24 | $13.50 | $12.57 | $12.80 | 146 895 |
| Jan 31, 2024 | $13.36 | $13.83 | $13.11 | $13.11 | 175 741 |
| Jan 30, 2024 | $13.82 | $14.10 | $13.74 | $13.80 | 143 974 |
| Jan 29, 2024 | $13.87 | $14.01 | $13.67 | $13.94 | 194 803 |
| Jan 26, 2024 | $13.81 | $13.96 | $13.48 | $13.75 | 108 879 |
| Jan 25, 2024 | $14.15 | $14.29 | $13.42 | $13.68 | 195 769 |
| Jan 24, 2024 | $14.20 | $14.46 | $14.08 | $14.15 | 156 676 |
| Jan 23, 2024 | $14.16 | $14.32 | $13.95 | $13.99 | 136 207 |
| Jan 22, 2024 | $13.66 | $14.04 | $13.63 | $14.04 | 121 802 |
| Jan 19, 2024 | $13.22 | $13.52 | $13.10 | $13.47 | 187 361 |
| Jan 18, 2024 | $13.09 | $13.33 | $12.95 | $13.12 | 137 561 |
