HBNC - HORIZON BANCORP INC /IN/
16.9
-0.030 -0.178%
Share volume: 333,864
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$16.93
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $17.10 | $17.10 | $17.14 | $17.14 | $16.85 | $16.85 | $16.90 | $16.90 | 333,864 | $333,864.00 |
| 03-03-2026 | $16.63 | $16.63 | $17.01 | $17.01 | $16.48 | $16.48 | $16.93 | $16.93 | 380,788 | $380,788.00 |
| 03-02-2026 | $16.54 | $16.54 | $17.17 | $17.17 | $16.44 | $16.44 | $17.03 | $17.03 | 418,635 | $418,635.00 |
| 02-27-2026 | $17.23 | $17.23 | $17.29 | $17.29 | $16.65 | $16.65 | $16.84 | $16.84 | 557,010 | $557,010.00 |
| 02-26-2026 | $17.72 | $17.72 | $18.12 | $18.12 | $17.36 | $17.36 | $17.63 | $17.63 | 373,272 | $373,272.00 |
| 02-25-2026 | $17.32 | $17.32 | $17.79 | $17.79 | $17.24 | $17.24 | $17.64 | $17.64 | 451,196 | $451,196.00 |
| 02-24-2026 | $16.87 | $16.87 | $17.20 | $17.20 | $16.71 | $16.71 | $17.19 | $17.19 | 717,422 | $717,422.00 |
| 02-23-2026 | $18.03 | $18.03 | $18.15 | $18.15 | $16.80 | $16.80 | $16.89 | $16.89 | 481,207 | $481,207.00 |
| 02-20-2026 | $17.96 | $17.96 | $18.25 | $18.25 | $17.76 | $17.76 | $18.08 | $18.08 | 384,553 | $384,553.00 |
| 02-19-2026 | $17.96 | $17.96 | $18.15 | $18.15 | $17.76 | $17.76 | $17.94 | $17.94 | 630,172 | $630,172.00 |