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 |
| Jan 17, 2024 | $12.67 | $13.18 | $12.67 | $12.98 | 138 066 |
| Jan 16, 2024 | $12.93 | $13.80 | $12.87 | $12.94 | 127 902 |
| Jan 12, 2024 | $13.46 | $13.79 | $13.06 | $13.21 | 75 852 |
| Jan 11, 2024 | $13.39 | $13.46 | $13.06 | $13.29 | 111 909 |
| Jan 10, 2024 | $13.57 | $13.59 | $13.39 | $13.56 | 80 140 |
| Jan 09, 2024 | $13.69 | $13.69 | $13.55 | $13.59 | 130 343 |
| Jan 08, 2024 | $13.95 | $14.03 | $13.76 | $13.90 | 107 118 |
| Jan 05, 2024 | $13.69 | $14.13 | $13.69 | $14.07 | 151 954 |
| Jan 04, 2024 | $13.82 | $14.12 | $13.79 | $13.81 | 137 632 |
| Jan 03, 2024 | $14.47 | $14.47 | $13.96 | $14.03 | 141 183 |
| Jan 02, 2024 | $14.14 | $14.53 | $14.13 | $14.44 | 101 402 |
| Dec 29, 2023 | $14.51 | $14.71 | $14.28 | $14.31 | 121 061 |
| Dec 28, 2023 | $14.46 | $14.66 | $14.23 | $14.58 | 86 259 |
| Dec 27, 2023 | $14.60 | $14.64 | $13.86 | $14.58 | 115 803 |
| Dec 26, 2023 | $14.32 | $14.67 | $14.08 | $14.65 | 111 829 |
| Dec 22, 2023 | $14.22 | $14.31 | $14.10 | $14.19 | 151 275 |
| Dec 21, 2023 | $13.97 | $14.06 | $13.83 | $14.04 | 161 179 |
| Dec 20, 2023 | $13.85 | $14.37 | $13.83 | $13.86 | 154 445 |
| Dec 19, 2023 | $13.77 | $14.07 | $13.74 | $13.97 | 161 485 |
| Dec 18, 2023 | $13.88 | $13.92 | $13.60 | $13.63 | 139 160 |
| Dec 15, 2023 | $14.21 | $14.41 | $13.76 | $13.83 | 540 409 |
| Dec 14, 2023 | $14.03 | $14.69 | $13.92 | $14.16 | 275 872 |
| Dec 13, 2023 | $12.41 | $13.84 | $12.10 | $13.81 | 493 523 |
| Dec 12, 2023 | $12.20 | $12.20 | $11.90 | $12.00 | 169 287 |
| Dec 11, 2023 | $12.21 | $12.31 | $12.10 | $12.14 | 144 909 |
