Horizon Bancorp, Inc. - Common Stock (HBNC)

Historical Prices For Horizon Bancorp, Inc. - Common Stock (HBNC)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	13.10	13.34	12.78	13.17	176,417	13.17
4/03/2025	14.54	14.90	13.82	13.86	292,897	13.86
4/02/2025	14.90	15.28	14.82	15.26	134,301	15.26
4/01/2025	14.96	15.17	14.83	15.12	141,991	15.12
3/31/2025	15.05	15.21	14.91	15.08	232,974	15.08
3/28/2025	15.49	15.54	15.05	15.16	121,082	15.16
3/27/2025	15.52	15.62	15.41	15.52	115,732	15.52
3/26/2025	15.48	15.66	15.42	15.52	109,624	15.52
3/25/2025	15.67	15.70	15.39	15.41	177,599	15.41
3/24/2025	15.55	15.73	15.51	15.71	135,180	15.71
3/21/2025	15.54	15.62	15.24	15.28	401,147	15.28
3/20/2025	15.52	15.89	15.50	15.61	117,217	15.61
3/19/2025	15.67	15.81	15.52	15.69	141,917	15.69
3/18/2025	15.59	15.70	15.50	15.70	148,986	15.70
3/17/2025	15.59	15.80	15.50	15.60	143,508	15.60
3/14/2025	15.39	15.64	15.29	15.63	206,280	15.63
3/13/2025	15.35	15.53	15.19	15.22	130,591	15.22
3/12/2025	15.24	15.47	15.10	15.35	153,260	15.35
3/11/2025	15.40	15.57	15.10	15.11	158,434	15.11
3/10/2025	15.62	15.89	15.27	15.30	200,978	15.30
3/07/2025	16.13	16.18	15.75	15.97	122,423	15.97
3/06/2025	16.13	16.28	15.86	16.12	210,511	16.12
3/05/2025	16.50	16.87	16.09	16.31	268,371	16.31
3/04/2025	16.61	16.86	16.34	16.41	269,193	16.41
3/03/2025	17.03	17.24	16.96	17.00	193,100	17.00
2/28/2025	16.32	17.09	16.20	17.04	346,637	17.04
2/27/2025	16.11	16.67	16.05	16.62	92,444	16.62
2/26/2025	16.63	16.82	16.16	16.53	128,622	16.53
2/25/2025	16.59	16.87	16.51	16.67	161,156	16.67
2/24/2025	16.91	16.91	16.45	16.45	129,255	16.45
2/21/2025	17.19	17.24	16.71	16.77	207,128	16.77
2/20/2025	17.09	17.18	16.49	17.01	102,122	17.01
2/19/2025	16.69	17.26	16.65	17.18	90,478	17.18
2/18/2025	16.75	17.48	16.51	17.28	127,459	17.28
2/14/2025	16.90	17.62	16.70	17.20	80,708	17.20
2/13/2025	16.69	17.41	16.69	17.33	96,149	17.33
2/12/2025	17.40	17.51	17.26	17.28	113,497	17.28
2/11/2025	17.21	17.76	17.21	17.76	89,932	17.76
2/10/2025	17.26	17.63	17.18	17.38	167,219	17.38
2/07/2025	17.58	17.61	16.99	17.45	268,983	17.45
2/06/2025	16.63	17.64	16.47	17.58	130,908	17.58
2/05/2025	17.12	17.26	16.95	17.19	111,036	17.19
2/04/2025	16.54	16.97	16.50	16.95	166,271	16.95
2/03/2025	16.29	16.79	16.15	16.54	132,642	16.54
1/31/2025	16.81	17.05	16.68	16.79	176,429	16.79
1/30/2025	17.14	17.15	16.72	16.84	103,145	16.84
1/29/2025	17.00	17.34	16.77	16.95	121,890	16.95
1/28/2025	17.02	17.16	16.88	16.97	240,346	16.97
1/27/2025	16.70	17.32	16.47	17.13	241,341	17.13
1/24/2025	16.38	16.70	16.38	16.57	257,262	16.57
1/23/2025	15.49	16.44	15.49	16.43	322,430	16.43
1/22/2025	15.81	15.92	15.52	15.70	170,429	15.70
1/21/2025	16.02	16.13	15.87	15.95	143,194	15.95
1/17/2025	15.79	16.07	15.60	15.83	149,854	15.83
1/16/2025	15.72	15.82	15.49	15.63	130,356	15.63
1/15/2025	16.12	16.22	15.60	15.76	131,182	15.76
1/14/2025	15.15	15.56	15.09	15.56	175,883	15.56
1/13/2025	14.89	15.09	14.79	15.03	165,648	15.03
1/10/2025	15.32	15.50	14.82	15.00	177,699	15.00
1/08/2025	15.52	15.70	15.44	15.60	100,710	15.60
1/07/2025	15.91	15.91	15.43	15.64	146,378	15.64
1/06/2025	15.75	16.15	15.75	15.78	178,675	15.78