Get the Stockscreener App
19.58
0.51%
0.10
After Hours:
19.58
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Horizon Bancorp Inc In Stock (HBNC) Price History
The historical daily chart and data for Horizon Bancorp Inc In stock (HBNC), adjusted for splits and dividends, show that the latest closing stock price as of July 10, 2026, is $19.58.
- Horizon Bancorp Inc In all-time high stock price is $23.80, occurred on January 18, 2022.
- The lowest Horizon Bancorp Inc In stock price recorded was $7.47 on March 23, 2020. Since then, Horizon Bancorp Inc In's stock price has risen over 162.12% to $19.58 now.
- The 52-week high stock price for HBNC is $20.50, representing a 4.72% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for HBNC is $14.84, indicating a -24.23% decrease from the current share price, occurred on August 21, 2025.
- The closing price of Horizon Bancorp Inc In (HBNC) stock in the beginning of 2025 was $21.02. The stock closed the year at $15.08, a loss of over -28.26% for the year.
The table below shows more information about HBNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 10, 2026 | $19.66 | $19.44 | $0.225 | 484,091.0 | +0.51% |
| Jul 09, 2026 | $19.65 | $19.35 | $0.30 | 493,676.0 | +0.93% |
| Jul 08, 2026 | $19.61 | $19.19 | $0.42 | 521,379.0 | -1.73% |
| Jul 07, 2026 | $20.06 | $19.63 | $0.43 | 555,855.0 | -1.50% |
| Jul 06, 2026 | $20.00 | $19.69 | $0.31 | 585,348.0 | +0.81% |
| Jul 02, 2026 | $20.42 | $19.75 | $0.67 | 574,933.0 | -3.42% |
| Jul 01, 2026 | $20.50 | $19.86 | $0.645 | 838,391.0 | +2.50% |
| Jun 30, 2026 | $20.05 | $19.83 | $0.22 | 731,712.0 | -0.40% |
| Jun 29, 2026 | $20.10 | $19.84 | $0.26 | 1,054,838.0 | -1.13% |
| Jun 26, 2026 | $20.31 | $19.68 | $0.635 | 3,684,752.0 | +2.58% |
| Jun 25, 2026 | $19.85 | $19.61 | $0.24 | 1,119,531.0 | -0.10% |
| Jun 24, 2026 | $19.80 | $19.59 | $0.205 | 1,065,886.0 | +0.61% |
| Jun 23, 2026 | $19.71 | $19.30 | $0.41 | 1,254,929.0 | +1.39% |
| Jun 22, 2026 | $19.56 | $19.25 | $0.305 | 682,223.0 | +0.36% |
| Jun 18, 2026 | $19.61 | $19.28 | $0.335 | 976,904.0 | +0.47% |
| Jun 17, 2026 | $19.68 | $18.70 | $0.98 | 484,771.0 | -0.93% |
| Jun 16, 2026 | $19.61 | $19.25 | $0.36 | 618,846.0 | +0.57% |
| Jun 15, 2026 | $19.93 | $19.21 | $0.72 | 673,201.0 | -2.18% |
| Jun 12, 2026 | $19.75 | $19.43 | $0.32 | 700,097.0 | +1.18% |
Horizon Bancorp Inc In Stock (HBNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Horizon Bancorp Inc In stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HBNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Horizon Bancorp Inc In stock price history provides a foundation for understanding how the company's stock has evolved over time.
Horizon Bancorp Inc In Stock (HBNC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $20.50 | $19.19 | $1.31 | 4,537,764.0 | -2.00% |
| Jun, 2026 | $20.31 | $18.09 | $2.22 | 16,769,737.0 | +7.71% |
| May, 2026 | $18.84 | $17.25 | $1.59 | 5,377,269.0 | +2.49% |
| Apr, 2026 | $18.50 | $16.25 | $2.25 | 6,471,502.0 | +9.23% |
| Mar, 2026 | $17.17 | $15.43 | $1.74 | 8,231,144.0 | -1.60% |
| Feb, 2026 | $18.84 | $16.65 | $2.19 | 7,312,368.0 | -4.43% |
| Jan, 2026 | $19.07 | $16.41 | $2.66 | 7,021,102.0 | +3.89% |
Horizon Bancorp Inc In Stock (HBNC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.70 | $16.90 | $1.80 | 8,408,018.0 | -0.58% |
| Nov, 2025 | $17.29 | $15.46 | $1.82 | 4,693,531.0 | +9.87% |
| Oct, 2025 | $16.70 | $14.97 | $1.73 | 10,105,120.0 | -2.56% |
| Sep, 2025 | $17.02 | $15.79 | $1.23 | 6,377,315.0 | -5.04% |
| Aug, 2025 | $16.91 | $14.84 | $2.08 | 10,025,789.0 | +8.84% |
| Jul, 2025 | $16.49 | $15.24 | $1.25 | 4,422,197.0 | +0.72% |
| Jun, 2025 | $15.69 | $14.34 | $1.35 | 3,409,165.0 | +3.64% |
| May, 2025 | $15.98 | $14.48 | $1.50 | 2,807,218.0 | +1.09% |
| Apr, 2025 | $15.36 | $12.70 | $2.66 | 4,066,263.0 | -2.65% |
| Mar, 2025 | $17.24 | $14.91 | $2.33 | 3,518,757.0 | -11.50% |
| Feb, 2025 | $17.76 | $16.05 | $1.71 | 2,676,350.0 | +1.49% |
| Jan, 2025 | $17.34 | $14.79 | $2.55 | 3,391,389.0 | +4.22% |
Horizon Bancorp Inc In Stock (HBNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.54 | $15.86 | $2.68 | 3,025,970.0 | -12.19% |
| Nov, 2024 | $19.18 | $15.71 | $3.47 | 3,770,939.0 | +14.17% |
| Oct, 2024 | $16.72 | $14.44 | $2.28 | 3,065,343.0 | +3.02% |
| Sep, 2024 | $16.64 | $14.91 | $1.73 | 3,166,631.0 | -2.93% |
| Aug, 2024 | $16.15 | $13.65 | $2.50 | 2,810,111.0 | +0.31% |
| Jul, 2024 | $16.62 | $11.87 | $4.75 | 4,439,724.0 | +29.10% |
| Jun, 2024 | $12.42 | $11.46 | $0.96 | 3,558,925.0 | +1.23% |
| May, 2024 | $12.96 | $11.51 | $1.45 | 2,456,706.0 | +6.45% |
| Apr, 2024 | $12.79 | $11.18 | $1.61 | 3,439,912.0 | -10.52% |
| Mar, 2024 | $12.93 | $11.61 | $1.32 | 3,205,961.0 | +6.56% |
| Feb, 2024 | $13.49 | $11.64 | $1.85 | 3,519,058.0 | -8.16% |
| Jan, 2024 | $14.53 | $12.67 | $1.86 | 3,081,151.0 | -8.39% |
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):