U.S. Markets close in 3 hrs 56 mins

Horizon Bancorp (HBNC)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.02+0.29 (+1.13%)
As of 12:03PM EDT. Market open.
People also watch
GSBCHIFSGABCHFWAHTLF
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201725.8626.0925.7426.0226.0239,234
Jun 27, 201725.6026.0025.5025.7325.7353,400
Jun 26, 201725.6325.7725.3025.4925.4946,500
Jun 23, 201725.5225.6725.3425.6325.63303,700
Jun 22, 201725.5625.8525.2325.4625.4686,300
Jun 21, 201726.0226.0525.5325.5725.5755,600
Jun 20, 201726.0526.3425.8926.0326.0363,200
Jun 19, 201726.1926.3425.8026.0626.0667,000
Jun 16, 201725.8426.2125.8426.1426.14119,500
Jun 15, 201726.0426.4525.8126.1026.1080,100
Jun 14, 201727.4127.4125.6026.2126.21272,800
Jun 13, 201727.0827.5827.0827.5027.5045,900
Jun 12, 201727.1227.4826.3927.0827.0834,800
Jun 09, 201726.4727.3426.4727.1127.1158,200
Jun 08, 201725.5126.4825.5126.0926.0952,500
Jun 07, 201725.4425.7925.0825.4025.4051,100
Jun 06, 201725.2825.5225.0525.2225.2217,000
Jun 05, 201725.8926.1925.5225.5825.5821,300
Jun 02, 201725.7426.5625.7425.9625.9644,500
Jun 01, 201725.3625.9025.1225.8825.8839,200
May 31, 201725.3825.5224.8425.4425.4475,200
May 30, 201725.1525.4525.1025.2225.2226,900
May 26, 201725.1525.5225.0825.4325.4328,300
May 25, 201725.2425.5824.9025.2825.2829,100
May 24, 201725.5725.5724.5425.0525.0537,900
May 23, 201725.5225.7325.1525.5725.5729,800
May 22, 201725.1725.4425.0725.3825.3818,300
May 19, 201725.3025.5924.9925.0625.0635,700
May 18, 201725.0225.6825.0225.3825.3829,900
May 17, 201725.6826.0024.9225.1125.1147,100
May 16, 201726.2726.2825.9326.2426.2432,700
May 15, 201726.4626.4626.1626.2726.2719,500
May 12, 201725.9726.3225.0125.9825.9833,700
May 11, 201726.4926.5826.0526.1626.1624,900
May 10, 201726.9627.0126.4526.6226.6229,800
May 09, 201727.0727.1926.7326.9826.9829,600
May 08, 201726.9827.3026.8627.0627.0628,100
May 05, 201727.0527.2126.6726.9426.9449,200
May 04, 201727.2527.3626.8227.0127.0131,200
May 03, 201726.9427.0726.8126.9626.9630,500
May 02, 201727.2127.3126.8127.0127.0128,100
May 01, 201727.1027.3126.8027.1027.1052,300
Apr 28, 201727.2527.5926.9226.9926.9950,900
Apr 27, 201727.4127.7527.2627.3727.3743,500
Apr 26, 201726.9928.2026.2827.2727.2792,000
Apr 25, 201727.0027.4826.9927.2427.2452,300
Apr 24, 201726.6426.9626.5926.8726.8760,200
Apr 21, 201726.1926.3425.8826.2126.2133,300
Apr 20, 201725.6926.2525.5826.2326.2349,900
Apr 19, 201725.4525.6825.4225.6125.6138,900
Apr 18, 201724.9225.3424.9225.3325.3359,500
Apr 17, 201724.9325.1624.5625.1325.1348,400
Apr 13, 201725.3325.5224.7224.7324.7346,000
Apr 12, 201725.9926.2425.3025.4825.4842,600
Apr 11, 201725.5026.2425.4526.1026.1058,100
Apr 10, 201725.7825.9025.1225.5825.5863,300
Apr 07, 201726.0226.2525.5125.7425.74155,000
Apr 06, 201725.6626.2025.4326.1626.1657,300
Apr 05, 201726.0326.3525.6825.7325.7376,400
Apr 05, 20170.11 Dividend
Apr 04, 201725.6126.0925.6025.9525.8462,000
Apr 03, 201726.2326.2625.4325.6825.5755,000
Mar 31, 201726.4026.4626.1526.2226.1146,700
Mar 30, 201725.5926.7625.5926.4126.30112,200
Mar 29, 201725.2325.7524.9025.6125.5080,700
Mar 28, 201725.0125.4224.6025.4025.29113,200
Mar 27, 201724.7125.2724.4125.0924.9880,900
Mar 24, 201725.2225.5824.9425.1125.0034,700
Mar 23, 201724.8225.5224.8225.2525.1452,800
Mar 22, 201725.0325.3224.4624.9124.8055,200
Mar 21, 201726.2126.3325.1025.1425.0368,800
Mar 20, 201726.4126.4425.9726.0125.9033,500
Mar 17, 201726.0026.6525.9226.5726.46120,100
Mar 16, 201725.6926.2025.6126.1326.0238,800
Mar 15, 201726.0026.1825.7125.8425.7332,100
Mar 14, 201725.5725.9725.3825.9425.8337,500
Mar 13, 201725.6825.9925.6825.7725.6618,100
Mar 10, 201725.8725.9225.4025.6925.5850,900
Mar 09, 201725.7525.9925.5125.6525.5435,700
Mar 08, 201726.1026.1525.6025.6325.5237,600
Mar 07, 201726.2026.3325.8525.9425.8342,400
Mar 06, 201726.0126.4325.6926.2826.1769,500
Mar 03, 201726.0326.3325.8726.2426.1370,100
Mar 02, 201726.3026.3025.8826.0725.9679,700
Mar 01, 201726.3826.7625.9926.3126.2072,600
Feb 28, 201726.5026.6125.7825.9425.83124,200
Feb 27, 201726.4326.7526.3726.5326.4261,100
Feb 24, 201726.5227.0626.3926.5226.4189,600
Feb 23, 201726.6527.2926.4526.8026.69132,200
Feb 22, 201726.4426.8126.0926.6126.5093,800
Feb 21, 201726.3626.5726.2026.5026.3931,100
Feb 17, 201726.3726.4726.2526.2526.1429,400
Feb 16, 201726.4126.7226.0526.4026.2958,400
Feb 15, 201726.1226.5726.0026.4826.3796,800
Feb 14, 201725.9326.2425.6726.1326.0241,100
Feb 13, 201725.9026.2025.5125.7625.6571,100
Feb 10, 201725.7925.9625.4825.7325.6233,900
Feb 09, 201725.2125.7725.1525.6825.5741,100
Feb 08, 201725.3425.3424.2025.1525.0471,400
Feb 07, 201725.6425.8325.3825.4825.3731,200
*Close price adjusted for dividends and splits.
Loading more data...