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 |
| Jul 19, 2023 | $11.20 | $11.68 | $11.14 | $11.65 | 223 474 |
| Jul 18, 2023 | $10.66 | $11.20 | $10.66 | $11.18 | 207 149 |
| Jul 17, 2023 | $10.41 | $10.71 | $10.31 | $10.62 | 160 572 |
| Jul 14, 2023 | $10.77 | $10.77 | $10.28 | $10.46 | 132 966 |
| Jul 13, 2023 | $10.75 | $10.85 | $10.55 | $10.63 | 315 232 |
| Jul 12, 2023 | $10.61 | $10.83 | $10.58 | $10.70 | 193 851 |
| Jul 11, 2023 | $10.32 | $10.46 | $10.22 | $10.44 | 179 577 |
| Jul 10, 2023 | $10.23 | $10.57 | $10.19 | $10.29 | 152 482 |
| Jul 07, 2023 | $9.97 | $10.37 | $9.96 | $10.24 | 314 759 |
| Jul 06, 2023 | $9.91 | $10.28 | $9.59 | $9.90 | 287 565 |
| Jul 05, 2023 | $10.69 | $10.74 | $10.54 | $10.57 | 231 147 |
| Jul 03, 2023 | $10.52 | $10.80 | $10.52 | $10.74 | 130 069 |
| Jun 30, 2023 | $10.83 | $10.83 | $10.40 | $10.41 | 196 064 |
| Jun 29, 2023 | $10.60 | $10.88 | $10.58 | $10.78 | 226 372 |
| Jun 28, 2023 | $10.18 | $10.49 | $10.07 | $10.45 | 244 683 |
| Jun 27, 2023 | $10.16 | $10.38 | $9.98 | $10.26 | 235 190 |
| Jun 26, 2023 | $10.48 | $10.60 | $10.18 | $10.19 | 189 703 |
| Jun 23, 2023 | $10.41 | $10.59 | $10.33 | $10.46 | 1 379 392 |
| Jun 22, 2023 | $10.72 | $10.87 | $10.37 | $10.52 | 277 724 |
| Jun 21, 2023 | $10.76 | $11.03 | $10.73 | $10.79 | 242 185 |
| Jun 20, 2023 | $11.09 | $11.09 | $10.64 | $10.78 | 272 833 |
| Jun 16, 2023 | $11.15 | $11.20 | $10.93 | $11.09 | 611 186 |
| Jun 15, 2023 | $10.69 | $11.17 | $10.69 | $11.03 | 295 097 |
| Jun 14, 2023 | $11.07 | $11.22 | $10.75 | $10.80 | 360 038 |
| Jun 13, 2023 | $10.46 | $11.17 | $10.46 | $11.05 | 257 900 |
