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 |
| Aug 23, 2023 | $10.92 | $11.06 | $10.89 | $10.95 | 159 078 |
| Aug 22, 2023 | $11.32 | $11.38 | $10.90 | $10.93 | 127 339 |
| Aug 21, 2023 | $11.38 | $11.44 | $11.14 | $11.29 | 125 303 |
| Aug 18, 2023 | $11.28 | $11.53 | $11.28 | $11.37 | 114 671 |
| Aug 17, 2023 | $11.48 | $11.58 | $11.40 | $11.42 | 187 498 |
| Aug 16, 2023 | $11.56 | $11.70 | $11.40 | $11.41 | 110 190 |
| Aug 15, 2023 | $11.86 | $11.91 | $11.57 | $11.60 | 136 112 |
| Aug 14, 2023 | $12.15 | $12.21 | $12.01 | $12.05 | 117 975 |
| Aug 11, 2023 | $12.27 | $12.42 | $12.27 | $12.34 | 93 408 |
| Aug 10, 2023 | $12.49 | $12.59 | $12.25 | $12.36 | 92 179 |
| Aug 09, 2023 | $12.56 | $12.66 | $12.30 | $12.47 | 172 435 |
| Aug 08, 2023 | $12.38 | $12.59 | $12.09 | $12.55 | 154 915 |
| Aug 07, 2023 | $12.58 | $12.69 | $12.49 | $12.68 | 91 006 |
| Aug 04, 2023 | $12.45 | $12.61 | $12.42 | $12.49 | 115 070 |
| Aug 03, 2023 | $12.30 | $12.64 | $12.21 | $12.47 | 124 182 |
| Aug 02, 2023 | $12.01 | $12.33 | $12.01 | $12.30 | 178 405 |
| Aug 01, 2023 | $12.31 | $12.33 | $12.01 | $12.13 | 174 650 |
| Jul 31, 2023 | $12.61 | $12.89 | $12.34 | $12.39 | 155 930 |
| Jul 28, 2023 | $12.53 | $12.78 | $12.44 | $12.60 | 142 614 |
| Jul 27, 2023 | $12.44 | $12.99 | $12.36 | $12.49 | 259 197 |
| Jul 26, 2023 | $11.90 | $12.28 | $11.75 | $12.21 | 220 748 |
| Jul 25, 2023 | $11.83 | $11.97 | $11.62 | $11.63 | 181 749 |
| Jul 24, 2023 | $11.40 | $11.90 | $11.38 | $11.80 | 228 537 |
| Jul 21, 2023 | $11.69 | $11.84 | $11.36 | $11.38 | 231 091 |
| Jul 20, 2023 | $11.62 | $11.70 | $11.37 | $11.57 | 269 389 |
