HBNC - Horizon Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202017.2017.2217.0117.0717.0752,500
Feb 13, 202017.0717.3117.0717.2017.2050,100
Feb 12, 202017.3417.3417.0717.1117.1139,700
Feb 11, 202017.1917.4717.1917.2517.2548,800
Feb 10, 202017.2417.2617.0617.1417.1448,000
Feb 07, 202017.5117.5117.2517.2817.2830,400
Feb 06, 202017.8517.8817.5417.5717.5754,400
Feb 05, 202017.4717.7817.4317.7517.7558,600
Feb 04, 202017.2617.3917.1617.2917.2989,500
Feb 03, 202016.9517.1716.9517.0917.0965,400
Jan 31, 202017.2917.3216.8516.9216.92132,500
Jan 30, 202017.4417.8717.0817.4517.4566,300
Jan 29, 202017.6217.6217.4017.4217.4266,700
Jan 28, 202017.9618.1317.6117.6817.6841,900
Jan 27, 202017.7418.0617.6617.9117.9155,500
Jan 24, 202018.1418.1417.9718.0218.02144,500
Jan 23, 202017.9518.1717.6418.0618.06202,600
Jan 22, 202018.2418.2418.0018.0518.0550,500
Jan 21, 202018.4718.5518.1518.2018.2061,800
Jan 17, 202018.7518.7518.5018.5718.5781,900
Jan 16, 202018.4718.7018.4518.6218.6282,600
Jan 15, 202018.3818.4618.2618.3618.3650,500
Jan 14, 202018.4918.6218.3918.4718.4798,700
Jan 13, 202018.4918.5218.3218.5018.5068,800
Jan 10, 202018.4918.6518.4018.4918.49105,000
Jan 09, 202018.6818.7018.4718.5218.5261,200
Jan 08, 202018.5618.7318.4818.6518.6556,200
Jan 07, 202018.6018.6418.5018.5318.53101,400
Jan 06, 202018.5518.6818.4218.6618.6660,900
Jan 03, 202018.6118.7518.4418.7018.7056,500
Jan 02, 202018.9818.9818.6418.7918.7959,700
Jan 02, 20200.12 Dividend
Dec 31, 201918.9019.0718.9019.0018.8878,400
Dec 30, 201919.0119.1518.9619.0218.9058,600
Dec 27, 201919.0519.0618.8918.9518.8356,100
Dec 26, 201919.1319.1719.0019.0718.9531,400
Dec 24, 201919.1319.1919.0219.1319.0118,300
Dec 23, 201919.2119.2119.0519.1018.9842,300
Dec 20, 201919.4119.4619.1019.2519.13266,500
Dec 19, 201919.3619.3719.2519.3519.2348,300
Dec 18, 201919.3619.4819.2819.3619.2455,600
Dec 17, 201919.3219.4519.1719.4219.30203,700
Dec 16, 201919.2919.3919.1119.2619.14109,000
Dec 13, 201919.2319.3418.9819.1018.9859,500
Dec 12, 201918.9919.3818.8119.2419.1287,200
Dec 11, 201918.9418.9918.8018.9518.8346,000
Dec 10, 201918.7718.9418.7618.8818.7662,500
Dec 09, 201918.7218.8518.7118.7518.6384,400
Dec 06, 201918.7518.9318.7318.7818.6696,100
Dec 05, 201918.5918.7418.5918.6418.5255,800
Dec 04, 201918.5118.7018.4518.5118.39153,400
Dec 03, 201918.5518.5518.2818.4418.3241,900
Dec 02, 201918.8818.8818.5718.6618.5465,700
Nov 29, 201918.7218.9118.7218.8218.7040,500
Nov 27, 201918.8818.9918.8518.8818.7655,100
Nov 26, 201918.7418.9518.7118.8518.73111,200
Nov 25, 201918.6018.9118.5818.8118.6986,000
Nov 22, 201918.6018.6718.5218.5918.4763,800
Nov 21, 201918.6718.7118.3618.5818.4673,300
Nov 20, 201918.5418.6718.4018.5718.45100,900
Nov 19, 201918.4618.7018.4318.6618.5483,000
Nov 18, 201918.5718.6118.4118.5118.3943,600
Nov 15, 201918.8018.8318.5618.6218.5065,600
Nov 14, 201918.7118.7918.5318.6718.5563,600
Nov 13, 201918.7918.8018.6018.7318.6157,400
Nov 12, 201918.6118.8918.6118.8218.7099,300
Nov 11, 201918.6718.7518.5518.5918.4788,300
Nov 08, 201918.8218.9218.6418.7918.6736,200
Nov 07, 201919.0419.1018.7818.8518.7387,000
Nov 06, 201918.8818.9718.7718.8818.7659,400
Nov 05, 201918.8319.1418.7118.9618.84134,200
Nov 04, 201918.7018.8318.5918.7018.58132,100
Nov 01, 201918.3018.5018.3018.4818.3686,300
Oct 31, 201918.3018.3718.1018.2618.14101,000
Oct 30, 201918.3518.4618.1618.3918.27126,800
Oct 29, 201918.3218.4518.2918.3218.20115,200
Oct 28, 201918.2218.3018.1118.2918.17136,500
Oct 25, 201918.2218.3018.1318.1318.0253,900
Oct 24, 201918.0018.4617.8018.2118.09201,800
Oct 23, 201917.7017.7317.4917.7317.6232,600
Oct 22, 201917.6617.8617.4217.7017.5980,700
Oct 21, 201917.7017.8917.5817.7117.6059,900
Oct 18, 201917.4317.6117.3917.4917.3866,500
Oct 17, 201917.3417.4617.2617.4117.3065,600
Oct 16, 201917.1917.3617.0817.2717.1664,100
Oct 15, 201917.0017.2216.8617.1217.0151,100
Oct 14, 201916.8917.0916.8116.9716.8650,500
Oct 11, 201916.9917.2516.9917.0116.9093,900
Oct 10, 201916.7416.9316.7016.7416.6354,100
Oct 09, 201916.7016.8816.5716.6716.5644,300
Oct 08, 201916.6716.7716.5716.6016.5041,400
Oct 07, 201916.9117.0816.8116.8816.7786,300
Oct 04, 201916.7816.9916.7516.9716.86112,300
Oct 03, 201916.8116.8316.5716.7916.6858,000
Oct 03, 20190.12 Dividend
Oct 02, 201916.9316.9916.7216.9716.7485,500
Oct 01, 201917.4917.5916.9717.0416.8183,700
Sep 30, 201917.4617.5517.3617.3617.13174,500
Sep 27, 201917.3817.5517.3717.4217.19115,300
Sep 26, 201917.4717.5217.2517.2717.0463,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...