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 |
| Sep 28, 2023 | $10.47 | $10.67 | $10.47 | $10.49 | 117 742 |
| Sep 27, 2023 | $10.46 | $10.54 | $10.29 | $10.44 | 164 446 |
| Sep 26, 2023 | $10.37 | $10.51 | $10.27 | $10.36 | 147 560 |
| Sep 25, 2023 | $10.28 | $10.47 | $10.28 | $10.46 | 102 315 |
| Sep 22, 2023 | $10.40 | $10.40 | $10.22 | $10.30 | 87 384 |
| Sep 21, 2023 | $10.42 | $10.63 | $10.32 | $10.35 | 109 611 |
| Sep 20, 2023 | $10.64 | $10.74 | $10.50 | $10.51 | 106 522 |
| Sep 19, 2023 | $10.56 | $10.74 | $10.56 | $10.61 | 128 438 |
| Sep 18, 2023 | $10.88 | $10.88 | $10.53 | $10.56 | 145 263 |
| Sep 15, 2023 | $11.05 | $11.18 | $10.70 | $10.84 | 477 195 |
| Sep 14, 2023 | $10.86 | $11.16 | $10.86 | $11.15 | 156 499 |
| Sep 13, 2023 | $10.98 | $11.01 | $10.69 | $10.70 | 150 983 |
| Sep 12, 2023 | $10.67 | $11.04 | $10.64 | $10.93 | 162 480 |
| Sep 11, 2023 | $10.93 | $10.96 | $10.62 | $10.65 | 143 835 |
| Sep 08, 2023 | $10.92 | $11.04 | $10.68 | $10.88 | 157 082 |
| Sep 07, 2023 | $10.75 | $10.85 | $10.55 | $10.77 | 232 688 |
| Sep 06, 2023 | $11.17 | $11.25 | $10.77 | $10.78 | 124 734 |
| Sep 05, 2023 | $11.43 | $11.46 | $11.16 | $11.16 | 101 974 |
| Sep 01, 2023 | $11.28 | $11.55 | $11.28 | $11.45 | 91 600 |
| Aug 31, 2023 | $11.33 | $11.39 | $11.18 | $11.19 | 116 983 |
| Aug 30, 2023 | $11.30 | $11.37 | $11.15 | $11.28 | 79 708 |
| Aug 29, 2023 | $11.09 | $11.46 | $10.97 | $11.29 | 112 341 |
| Aug 28, 2023 | $10.89 | $11.17 | $10.89 | $11.08 | 122 377 |
| Aug 25, 2023 | $11.14 | $11.43 | $10.81 | $10.85 | 94 121 |
| Aug 24, 2023 | $10.97 | $11.23 | $10.97 | $11.06 | 119 744 |
