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 05, 2016 | $24.00 | $24.08 | $21.92 | $23.86 | 43 301 |
| Feb 04, 2016 | $24.00 | $24.15 | $23.85 | $23.99 | 21 900 |
| Feb 03, 2016 | $24.61 | $24.61 | $23.26 | $23.99 | 43 200 |
| Feb 02, 2016 | $24.85 | $25.01 | $24.42 | $24.55 | 23 501 |
| Feb 01, 2016 | $25.39 | $25.62 | $24.92 | $24.97 | 46 100 |
| Jan 29, 2016 | $24.85 | $25.67 | $24.71 | $25.67 | 61 901 |
| Jan 28, 2016 | $24.78 | $24.92 | $24.65 | $24.82 | 41 300 |
| Jan 27, 2016 | $24.99 | $25.05 | $24.41 | $24.57 | 53 400 |
| Jan 26, 2016 | $25.68 | $25.76 | $24.69 | $25.05 | 23 400 |
| Jan 25, 2016 | $26.00 | $26.25 | $25.37 | $25.89 | 37 200 |
| Jan 22, 2016 | $26.40 | $26.40 | $25.65 | $26.01 | 28 901 |
| Jan 21, 2016 | $26.15 | $27.73 | $25.86 | $25.95 | 29 400 |
| Jan 20, 2016 | $26.05 | $26.31 | $25.78 | $25.99 | 54 900 |
| Jan 19, 2016 | $26.48 | $26.52 | $26.00 | $26.31 | 29 501 |
| Jan 15, 2016 | $26.35 | $27.06 | $26.08 | $26.23 | 26 700 |
| Jan 14, 2016 | $26.82 | $27.29 | $26.80 | $26.81 | 48 200 |
| Jan 13, 2016 | $27.57 | $27.70 | $26.75 | $26.92 | 49 700 |
| Jan 12, 2016 | $27.87 | $27.97 | $27.35 | $27.52 | 39 600 |
| Jan 11, 2016 | $27.35 | $27.95 | $27.15 | $27.68 | 36 900 |
| Jan 08, 2016 | $27.21 | $27.68 | $26.92 | $27.17 | 85 400 |
| Jan 07, 2016 | $27.40 | $27.88 | $27.12 | $27.12 | 62 900 |
| Jan 06, 2016 | $27.21 | $27.89 | $27.21 | $27.77 | 32 400 |
| Jan 05, 2016 | $27.65 | $27.92 | $27.48 | $27.73 | 33 900 |
