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 14, 2016 | $23.15 | $23.43 | $23.15 | $23.28 | 47 100 |
| Mar 11, 2016 | $23.69 | $24.34 | $22.77 | $23.11 | 95 300 |
| Mar 10, 2016 | $24.21 | $24.29 | $23.86 | $23.89 | 8 201 |
| Mar 09, 2016 | $23.75 | $24.25 | $23.66 | $24.21 | 53 700 |
| Mar 08, 2016 | $23.95 | $24.35 | $23.85 | $23.87 | 29 501 |
| Mar 07, 2016 | $23.85 | $24.59 | $23.85 | $24.01 | 20 700 |
| Mar 04, 2016 | $23.87 | $24.20 | $23.74 | $23.91 | 11 900 |
| Mar 03, 2016 | $24.30 | $24.35 | $23.68 | $23.96 | 28 901 |
| Mar 02, 2016 | $24.43 | $24.51 | $23.77 | $24.00 | 36 200 |
| Mar 01, 2016 | $24.25 | $24.66 | $24.13 | $24.32 | 25 800 |
| Feb 29, 2016 | $24.62 | $25.02 | $24.01 | $24.20 | 28 400 |
| Feb 26, 2016 | $24.97 | $25.12 | $24.57 | $24.65 | 16 301 |
| Feb 25, 2016 | $24.22 | $24.99 | $24.22 | $24.82 | 10 200 |
| Feb 24, 2016 | $24.01 | $24.29 | $23.88 | $24.22 | 26 400 |
| Feb 23, 2016 | $24.14 | $24.52 | $24.14 | $24.17 | 21 000 |
| Feb 22, 2016 | $23.91 | $24.73 | $23.89 | $24.19 | 29 700 |
| Feb 19, 2016 | $23.59 | $24.29 | $23.59 | $23.62 | 13 301 |
| Feb 18, 2016 | $23.92 | $23.98 | $23.57 | $23.57 | 12 300 |
| Feb 17, 2016 | $24.23 | $24.34 | $23.80 | $23.96 | 16 100 |
| Feb 16, 2016 | $24.58 | $24.79 | $24.15 | $24.18 | 13 800 |
| Feb 12, 2016 | $24.25 | $24.43 | $24.22 | $24.30 | 8 201 |
| Feb 11, 2016 | $23.97 | $24.43 | $23.97 | $24.21 | 13 901 |
| Feb 10, 2016 | $24.50 | $24.50 | $24.08 | $24.15 | 20 100 |
| Feb 09, 2016 | $24.19 | $24.86 | $24.00 | $24.26 | 13 200 |
| Feb 08, 2016 | $24.00 | $24.51 | $23.77 | $24.32 | 24 300 |
