NasdaqGS - Delayed Quote USD

Horizon Bancorp, Inc. (HBNC)

11.84 +0.42 (+3.68%)
At close: April 19 at 4:00 PM EDT
12.07 +0.23 (+1.94%)
After hours: April 19 at 5:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 11.36 11.92 11.36 11.84 11.84 232,600
Apr 18, 2024 11.30 11.51 11.30 11.42 11.42 146,400
Apr 17, 2024 11.50 11.62 11.29 11.29 11.29 125,100
Apr 16, 2024 11.29 11.43 11.18 11.40 11.40 120,500
Apr 15, 2024 11.53 11.72 11.35 11.41 11.41 138,900
Apr 12, 2024 11.40 11.56 11.40 11.55 11.55 118,800
Apr 11, 2024 11.50 11.55 11.28 11.47 11.47 141,600
Apr 10, 2024 11.75 11.86 11.22 11.37 11.37 264,800
Apr 9, 2024 12.09 12.17 12.03 12.11 12.11 107,700
Apr 8, 2024 11.98 12.08 11.97 12.02 12.02 103,700
Apr 5, 2024 11.89 11.97 11.78 11.89 11.89 165,200
Apr 4, 2024 0.16 Dividend
Apr 4, 2024 12.23 12.38 11.89 11.90 11.90 220,100
Apr 3, 2024 12.07 12.32 11.97 12.21 12.05 220,400
Apr 2, 2024 12.18 12.32 12.07 12.15 11.99 162,300
Apr 1, 2024 12.79 12.79 12.38 12.43 12.27 116,800
Mar 28, 2024 12.71 12.93 12.63 12.83 12.66 155,200
Mar 27, 2024 12.21 12.72 12.21 12.72 12.55 168,400
Mar 26, 2024 12.40 12.41 12.07 12.13 11.97 104,500
Mar 25, 2024 12.35 12.49 12.27 12.31 12.15 97,000
Mar 22, 2024 12.68 12.68 12.28 12.29 12.13 122,800
Mar 21, 2024 12.37 12.72 12.37 12.66 12.49 191,800
Mar 20, 2024 11.80 12.54 11.80 12.34 12.18 172,700
Mar 19, 2024 11.61 11.92 11.61 11.88 11.72 141,900
Mar 18, 2024 11.80 12.09 11.65 11.75 11.60 185,200
Mar 15, 2024 11.83 12.15 11.83 11.85 11.69 474,800
Mar 14, 2024 12.21 12.26 11.78 11.86 11.70 157,300
Mar 13, 2024 12.22 12.40 12.12 12.22 12.06 276,000
Mar 12, 2024 12.52 12.56 12.21 12.25 12.09 105,000
Mar 11, 2024 12.44 12.59 12.36 12.53 12.37 96,000
Mar 8, 2024 12.70 12.72 12.47 12.51 12.35 100,600
Mar 7, 2024 12.65 12.84 12.40 12.48 12.32 115,500
Mar 6, 2024 12.28 12.63 12.06 12.46 12.30 187,800
Mar 5, 2024 11.95 12.47 11.95 12.33 12.17 119,000
Mar 4, 2024 11.98 12.22 11.96 11.99 11.83 116,000
Mar 1, 2024 11.93 12.02 11.62 11.98 11.82 118,800
Feb 29, 2024 12.20 12.32 11.96 12.04 11.88 148,400
Feb 28, 2024 11.68 11.96 11.64 11.88 11.72 171,600
Feb 27, 2024 11.97 12.06 11.72 11.79 11.64 118,300
Feb 26, 2024 12.00 12.16 11.77 11.80 11.65 124,200
Feb 23, 2024 12.07 12.25 11.86 12.10 11.94 184,400
Feb 22, 2024 12.28 12.40 11.98 12.06 11.90 182,300
Feb 21, 2024 12.37 12.39 12.12 12.33 12.17 144,000
Feb 20, 2024 12.50 12.67 12.37 12.42 12.26 171,800
Feb 16, 2024 12.56 12.82 12.44 12.72 12.55 172,800
Feb 15, 2024 12.34 12.85 12.33 12.76 12.59 158,700
Feb 14, 2024 12.15 12.24 11.95 12.18 12.02 145,700
Feb 13, 2024 12.29 12.34 11.80 11.92 11.76 224,900
Feb 12, 2024 12.49 13.00 12.49 12.81 12.64 187,500
Feb 9, 2024 12.24 12.56 12.10 12.52 12.36 125,700
Feb 8, 2024 12.04 12.23 11.99 12.21 12.05 119,500
Feb 7, 2024 12.27 12.30 11.73 12.11 11.95 182,300
Feb 6, 2024 12.59 12.79 12.12 12.20 12.04 184,100
Feb 5, 2024 12.49 12.84 12.29 12.65 12.48 246,800
Feb 2, 2024 12.46 12.78 12.41 12.70 12.53 198,100
Feb 1, 2024 13.24 13.50 12.57 12.80 12.63 329,000
Jan 31, 2024 13.36 13.83 13.11 13.11 12.94 190,200
Jan 30, 2024 13.82 14.10 13.74 13.80 13.62 147,200
Jan 29, 2024 13.87 14.01 13.67 13.94 13.76 213,900
Jan 26, 2024 13.81 13.96 13.48 13.75 13.57 116,900
Jan 25, 2024 14.15 14.37 13.42 13.68 13.50 203,700
Jan 24, 2024 14.20 14.46 14.05 14.15 13.96 163,700
Jan 23, 2024 14.16 14.32 13.95 13.99 13.81 144,000
Jan 22, 2024 13.66 14.04 13.63 14.04 13.86 125,500
Jan 19, 2024 13.22 13.53 13.10 13.47 13.29 196,600
Jan 18, 2024 13.09 13.35 12.95 13.12 12.95 146,500
Jan 17, 2024 12.67 13.18 12.67 12.98 12.81 142,800
Jan 16, 2024 12.93 13.80 12.87 12.94 12.77 134,900
Jan 12, 2024 13.46 13.79 13.04 13.21 13.04 79,400
Jan 11, 2024 13.39 13.46 13.06 13.29 13.12 122,000
Jan 10, 2024 13.57 13.59 13.39 13.56 13.38 82,600
Jan 9, 2024 13.69 13.70 13.54 13.59 13.41 136,000
Jan 8, 2024 13.95 14.03 13.76 13.90 13.72 110,000
Jan 5, 2024 13.69 14.15 13.69 14.07 13.89 218,400
Jan 4, 2024 0.16 Dividend
Jan 4, 2024 13.82 14.12 13.79 13.81 13.63 149,400
Jan 3, 2024 14.47 14.47 13.96 14.03 13.69 149,400
Jan 2, 2024 14.14 14.53 14.13 14.44 14.09 108,300
Dec 29, 2023 14.51 14.71 14.28 14.31 13.96 137,600
Dec 28, 2023 14.46 14.66 14.23 14.58 14.22 106,600
Dec 27, 2023 14.60 14.64 13.86 14.58 14.22 122,800
Dec 26, 2023 14.32 14.68 14.08 14.65 14.29 115,000
Dec 22, 2023 14.22 14.31 14.10 14.19 13.84 159,100
Dec 21, 2023 13.97 14.06 13.83 14.04 13.70 167,200
Dec 20, 2023 13.85 14.37 13.66 13.86 13.52 160,700
Dec 19, 2023 13.77 14.08 13.74 13.97 13.63 168,300
Dec 18, 2023 13.88 13.92 13.60 13.63 13.30 142,700
Dec 15, 2023 14.21 14.46 13.76 13.83 13.49 591,800
Dec 14, 2023 14.03 14.70 13.92 14.16 13.82 292,900
Dec 13, 2023 12.41 13.84 12.10 13.81 13.47 548,700
Dec 12, 2023 12.20 12.20 11.90 12.00 11.71 316,200
Dec 11, 2023 12.21 12.31 12.10 12.14 11.84 149,000
Dec 8, 2023 12.04 12.40 11.76 12.25 11.95 120,800
Dec 7, 2023 11.70 12.06 11.52 12.06 11.77 85,300
Dec 6, 2023 11.71 12.13 11.60 11.66 11.38 150,200
Dec 5, 2023 11.82 11.89 11.55 11.58 11.30 144,100
Dec 4, 2023 11.59 11.98 11.59 11.83 11.54 178,400
Dec 1, 2023 10.88 11.66 10.78 11.66 11.38 173,100
Nov 30, 2023 11.24 11.24 10.85 10.89 10.62 159,700
Nov 29, 2023 10.98 11.29 10.98 11.12 10.85 197,400
Nov 28, 2023 10.80 10.88 10.65 10.87 10.61 111,500
Nov 27, 2023 11.07 11.07 10.77 10.80 10.54 257,100
Nov 24, 2023 11.09 11.22 11.05 11.15 10.88 34,300
Nov 22, 2023 11.13 11.14 11.00 11.09 10.82 97,700
Nov 21, 2023 11.17 11.20 10.98 10.98 10.71 125,300
Nov 20, 2023 11.21 11.27 11.08 11.24 10.97 109,200
Nov 17, 2023 11.05 11.33 11.05 11.22 10.95 140,400
Nov 16, 2023 11.05 11.06 10.77 10.87 10.61 113,500
Nov 15, 2023 11.04 11.35 11.04 11.14 10.87 123,700
Nov 14, 2023 10.41 11.10 10.36 11.08 10.81 213,500
Nov 13, 2023 9.86 9.98 9.78 9.93 9.69 84,900
Nov 10, 2023 10.03 10.03 9.77 9.93 9.69 103,400
Nov 9, 2023 10.27 10.27 9.91 9.94 9.70 108,800
Nov 8, 2023 10.33 10.33 10.02 10.21 9.96 115,500
Nov 7, 2023 10.37 10.54 10.15 10.38 10.13 106,700
Nov 6, 2023 10.60 10.60 10.27 10.43 10.18 102,700
Nov 3, 2023 10.50 10.68 10.39 10.59 10.33 165,700
Nov 2, 2023 9.61 10.11 9.51 10.09 9.84 162,600
Nov 1, 2023 9.50 9.68 9.35 9.47 9.24 129,500
Oct 31, 2023 9.46 9.74 9.35 9.49 9.26 112,000
Oct 30, 2023 9.45 9.58 9.35 9.45 9.22 133,100
Oct 27, 2023 9.67 9.67 9.22 9.33 9.10 184,200
Oct 26, 2023 9.83 10.16 9.63 9.68 9.44 242,900
Oct 25, 2023 9.55 9.72 9.41 9.70 9.46 102,700
Oct 24, 2023 9.85 9.97 9.50 9.60 9.37 157,800
Oct 23, 2023 10.03 10.19 9.72 9.74 9.50 169,500
Oct 20, 2023 10.38 10.63 10.05 10.08 9.83 208,000
Oct 19, 2023 10.35 10.55 10.32 10.37 10.12 116,700
Oct 18, 2023 10.57 10.57 10.30 10.32 10.07 123,900
Oct 17, 2023 10.33 10.73 10.28 10.64 10.38 151,300
Oct 16, 2023 10.23 10.40 10.22 10.39 10.14 143,100
Oct 13, 2023 10.63 10.71 10.06 10.08 9.83 143,600
Oct 12, 2023 10.77 10.77 10.45 10.52 10.26 104,500
Oct 11, 2023 10.61 10.84 10.61 10.74 10.48 123,600
Oct 10, 2023 10.50 10.67 10.50 10.59 10.33 124,400
Oct 9, 2023 10.24 10.48 10.24 10.45 10.20 137,900
Oct 6, 2023 10.16 10.41 10.02 10.30 10.05 128,300
Oct 5, 2023 0.16 Dividend
Oct 5, 2023 10.10 10.27 10.03 10.25 10.00 131,500
Oct 4, 2023 10.18 10.35 10.01 10.22 9.81 139,000
Oct 3, 2023 10.32 10.36 10.10 10.15 9.75 138,000
Oct 2, 2023 10.60 10.75 10.31 10.37 9.96 156,300
Sep 29, 2023 10.59 10.73 10.52 10.68 10.26 189,300
Sep 28, 2023 10.47 10.67 10.47 10.49 10.07 124,300
Sep 27, 2023 10.46 10.54 10.29 10.44 10.03 174,700
Sep 26, 2023 10.37 10.51 10.27 10.36 9.95 158,000
Sep 25, 2023 10.28 10.47 10.28 10.46 10.05 107,000
Sep 22, 2023 10.40 10.40 10.22 10.30 9.89 104,800
Sep 21, 2023 10.42 10.63 10.32 10.35 9.94 118,900
Sep 20, 2023 10.64 10.74 10.50 10.51 10.09 147,800
Sep 19, 2023 10.56 10.74 10.56 10.61 10.19 129,600
Sep 18, 2023 10.88 10.88 10.53 10.56 10.14 146,700
Sep 15, 2023 11.05 11.18 10.68 10.84 10.41 711,500
Sep 14, 2023 10.86 11.16 10.84 11.15 10.71 159,200
Sep 13, 2023 10.98 11.03 10.69 10.70 10.28 154,600
Sep 12, 2023 10.67 11.04 10.64 10.93 10.50 172,900
Sep 11, 2023 10.93 10.96 10.62 10.65 10.23 145,700
Sep 8, 2023 10.92 11.04 10.68 10.88 10.45 162,000
Sep 7, 2023 10.75 10.85 10.55 10.77 10.34 357,400
Sep 6, 2023 11.17 11.25 10.77 10.78 10.35 124,700
Sep 5, 2023 11.43 11.46 11.16 11.16 10.72 102,600
Sep 1, 2023 11.28 11.55 11.28 11.45 11.00 99,200
Aug 31, 2023 11.33 11.39 11.18 11.19 10.75 125,500
Aug 30, 2023 11.30 11.37 11.15 11.28 10.83 82,000
Aug 29, 2023 11.09 11.46 10.97 11.29 10.84 112,300
Aug 28, 2023 10.89 11.17 10.89 11.08 10.64 124,300
Aug 25, 2023 11.14 11.43 10.80 10.85 10.42 97,500
Aug 24, 2023 10.97 11.23 10.97 11.06 10.62 122,600
Aug 23, 2023 10.92 11.07 10.88 10.95 10.52 160,400
Aug 22, 2023 11.32 11.38 10.90 10.93 10.50 127,700
Aug 21, 2023 11.38 11.44 11.14 11.29 10.84 127,400
Aug 18, 2023 11.28 11.53 11.28 11.37 10.92 119,600
Aug 17, 2023 11.48 11.58 11.40 11.42 10.97 259,600
Aug 16, 2023 11.56 11.70 11.40 11.41 10.96 114,200
Aug 15, 2023 11.86 11.91 11.57 11.60 11.14 136,400
Aug 14, 2023 12.15 12.21 12.01 12.05 11.57 119,700
Aug 11, 2023 12.27 12.42 12.27 12.34 11.85 97,400
Aug 10, 2023 12.49 12.59 12.25 12.36 11.87 99,200
Aug 9, 2023 12.56 12.66 12.30 12.47 11.98 175,500
Aug 8, 2023 12.38 12.59 12.06 12.55 12.05 165,300
Aug 7, 2023 12.58 12.69 12.49 12.68 12.18 93,300
Aug 4, 2023 12.45 12.61 12.42 12.49 11.99 116,400
Aug 3, 2023 12.30 12.64 12.21 12.47 11.98 129,700
Aug 2, 2023 12.01 12.33 12.00 12.30 11.81 184,400
Aug 1, 2023 12.31 12.33 12.01 12.13 11.65 177,600
Jul 31, 2023 12.61 12.89 12.34 12.39 11.90 164,900
Jul 28, 2023 12.53 12.78 12.44 12.60 12.10 150,400
Jul 27, 2023 12.44 12.99 12.36 12.49 11.99 259,200
Jul 26, 2023 11.90 12.28 11.75 12.21 11.73 227,200
Jul 25, 2023 11.83 11.97 11.62 11.63 11.17 191,600
Jul 24, 2023 11.40 11.90 11.35 11.80 11.33 233,000
Jul 21, 2023 11.69 11.84 11.36 11.38 10.93 233,000
Jul 20, 2023 11.62 11.70 11.37 11.57 11.11 277,700
Jul 19, 2023 11.20 11.68 11.14 11.65 11.19 223,500
Jul 18, 2023 10.66 11.20 10.66 11.18 10.74 207,800
Jul 17, 2023 10.41 10.71 10.31 10.62 10.20 163,500
Jul 14, 2023 10.77 10.77 10.25 10.46 10.05 137,300
Jul 13, 2023 10.75 10.85 10.55 10.63 10.21 327,800
Jul 12, 2023 10.61 10.83 10.58 10.70 10.28 201,200
Jul 11, 2023 10.32 10.46 10.22 10.44 10.03 183,100
Jul 10, 2023 10.23 10.57 10.19 10.29 9.88 156,800
Jul 7, 2023 9.97 10.37 9.96 10.24 9.83 378,900
Jul 6, 2023 0.16 Dividend
Jul 6, 2023 9.91 10.28 9.59 9.90 9.51 288,800
Jul 5, 2023 10.69 10.74 10.54 10.57 10.00 231,100
Jul 3, 2023 10.52 10.80 10.52 10.74 10.16 131,400
Jun 30, 2023 10.83 10.83 10.40 10.41 9.85 202,700
Jun 29, 2023 10.60 10.88 10.57 10.78 10.20 271,900
Jun 28, 2023 10.18 10.49 10.07 10.45 9.88 261,400
Jun 27, 2023 10.16 10.38 9.97 10.26 9.70 237,100
Jun 26, 2023 10.48 10.60 10.18 10.19 9.64 207,900
Jun 23, 2023 10.41 10.59 10.33 10.46 9.89 1,478,700
Jun 22, 2023 10.72 10.87 10.37 10.52 9.95 284,300
Jun 21, 2023 10.76 11.08 10.73 10.79 10.21 248,700
Jun 20, 2023 11.09 11.09 10.64 10.78 10.20 275,000
Jun 16, 2023 11.15 11.20 10.93 11.09 10.49 623,300
Jun 15, 2023 10.69 11.17 10.69 11.03 10.43 299,500
Jun 14, 2023 11.07 11.22 10.75 10.80 10.21 365,800
Jun 13, 2023 10.46 11.17 10.42 11.05 10.45 275,400
Jun 12, 2023 10.41 10.74 10.25 10.45 9.88 251,000
Jun 9, 2023 10.54 10.57 10.36 10.39 9.83 146,300
Jun 8, 2023 10.71 10.71 10.42 10.58 10.01 179,300
Jun 7, 2023 10.43 10.90 10.36 10.76 10.18 214,400
Jun 6, 2023 9.54 10.51 9.27 10.28 9.72 212,600
Jun 5, 2023 9.86 9.87 9.57 9.58 9.06 209,100
Jun 2, 2023 9.25 9.87 9.14 9.85 9.32 181,100
Jun 1, 2023 8.89 9.26 8.79 9.06 8.57 199,000
May 31, 2023 9.18 9.23 8.87 8.89 8.41 236,300
May 30, 2023 9.52 9.57 9.20 9.30 8.80 219,600
May 26, 2023 9.31 9.48 9.15 9.46 8.95 179,300
May 25, 2023 9.35 9.49 9.18 9.31 8.81 181,400
May 24, 2023 9.47 9.53 9.33 9.43 8.92 238,200
May 23, 2023 9.10 9.84 9.10 9.52 9.00 310,600
May 22, 2023 8.72 9.07 8.60 9.06 8.57 239,400
May 19, 2023 8.92 8.92 8.47 8.60 8.13 211,500
May 18, 2023 8.80 8.85 8.64 8.78 8.30 238,300
May 17, 2023 8.26 8.74 8.23 8.73 8.26 301,900
May 16, 2023 8.23 8.32 8.10 8.10 7.66 253,700
May 15, 2023 7.93 8.19 7.93 8.15 7.71 258,100
May 12, 2023 7.82 7.96 7.72 7.94 7.51 229,200
May 11, 2023 7.88 7.98 7.69 7.75 7.33 292,000
May 10, 2023 8.25 8.25 7.93 7.95 7.52 321,000
May 9, 2023 8.24 8.24 7.93 8.09 7.65 422,200
May 8, 2023 8.75 8.79 8.18 8.24 7.79 437,700
May 5, 2023 8.67 8.78 8.53 8.60 8.13 599,300
May 4, 2023 8.91 9.03 8.05 8.23 7.78 764,400
May 3, 2023 9.25 9.58 9.13 9.15 8.65 374,600
May 2, 2023 10.14 10.14 9.22 9.25 8.75 337,600
May 1, 2023 10.66 10.66 9.95 10.19 9.64 313,200
Apr 28, 2023 10.59 10.82 10.46 10.53 9.96 369,200
Apr 27, 2023 10.38 10.77 9.98 10.64 10.06 527,900
Apr 26, 2023 10.22 10.28 10.00 10.27 9.71 353,900
Apr 25, 2023 10.30 10.35 10.05 10.14 9.59 371,000
Apr 24, 2023 10.65 10.65 10.33 10.39 9.83 399,100
Apr 21, 2023 10.54 10.62 10.36 10.58 10.01 218,700
Apr 20, 2023 10.65 10.65 10.31 10.55 9.98 293,300

Related Tickers

HFWA Heritage Financial Corporation
18.17
+3.53%
 
CBFV CB Financial Services, Inc.
21.36
-0.05%
 
CNOB ConnectOne Bancorp, Inc.
18.64
+2.98%
 
LKFN Lakeland Financial Corporation
61.65
+4.28%
 
UBFO United Security Bancshares
7.35
+1.80%
 
FSFG First Savings Financial Group, Inc.
15.21
+3.82%
 
MOFG MidWestOne Financial Group, Inc.
20.75
+5.22%
 
FMNB Farmers National Banc Corp.
12.41
+3.59%
 
OPBK OP Bancorp
9.16
+0.22%
 
CCNE CNB Financial Corporation
18.74
+2.35%