HBNC
Horizon Bancorp (HBNC)
NASDAQ
$18.17$0.00 (0.00%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $952.2M
    Market Cap
  • 28.79%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.61%
    Low Price$17.60
    High Price$18.75
  • 3 Months
    +8.74%
    Low Price$15.57
    High Price$18.75
  • 1 Year
    +23.86%
    Low Price$14.46
    High Price$18.75
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
18.57
18.57
18.14
18.17
-2.52%
406,182
06/02/2026
18.24
18.71
18.11
18.64
+1.97%
285,371
06/01/2026
18.36
18.42
18.09
18.28
-1.46%
292,164
05/29/2026
18.44
18.62
18.44
18.55
+0.38%
427,925
05/28/2026
18.40
18.54
18.15
18.48
+0.27%
284,708
05/27/2026
18.79
18.84
18.42
18.43
-1.71%
340,362
05/26/2026
18.50
18.76
18.44
18.75
+2.24%
307,714
05/22/2026
18.47
18.55
18.30
18.34
-0.43%
249,798
05/21/2026
18.23
18.46
18.06
18.42
+0.49%
282,440
05/20/2026
17.94
18.46
17.81
18.33
+2.29%
285,850
05/19/2026
17.84
18.02
17.70
17.92
+0.11%
220,017
05/18/2026
17.70
17.99
17.70
17.90
+1.70%
225,708
05/15/2026
17.86
18.00
17.52
17.60
-1.57%
268,363
05/14/2026
17.84
18.05
17.84
17.88
+0.73%
315,217
05/13/2026
17.95
18.14
17.74
17.75
-1.77%
368,606
05/12/2026
18.08
18.13
17.75
18.07
-0.33%
244,816
05/11/2026
18.51
18.72
18.10
18.13
-1.95%
275,536
05/08/2026
18.62
18.67
18.28
18.49
-0.38%
379,021
05/07/2026
18.59
18.76
18.48
18.56
-0.32%
247,355
05/06/2026
18.59
18.76
18.51
18.62
+0.81%
242,327
05/05/2026
18.06
18.51
17.25
18.47
+2.27%
250,845
05/04/2026
18.18
18.35
17.97
18.06
-1.42%
202,286
05/01/2026
18.09
18.35
17.85
18.32
+1.22%
173,564
04/30/2026
17.91
18.21
17.79
18.10
+1.06%
276,431
04/29/2026
18.27
18.36
17.88
17.91
-2.61%
301,472
04/28/2026
18.18
18.50
17.95
18.39
+1.88%
220,217
04/27/2026
17.74
18.18
17.74
18.05
+1.23%
342,860
04/24/2026
17.78
17.98
17.61
17.83
+0.17%
418,124
04/23/2026
17.50
18.03
17.50
17.80
+1.42%
519,194
04/22/2026
17.75
17.78
17.15
17.55
-0.74%
356,425
04/22/2026
$0.51 Earnings
04/21/2026
17.96
18.07
17.64
17.68
-1.61%
340,880
04/20/2026
17.98
18.18
17.58
17.97
-0.22%
249,290
04/17/2026
17.82
18.26
17.82
18.01
+2.45%
373,252
04/16/2026
17.65
17.77
17.13
17.58
-0.96%
257,893
04/15/2026
17.84
17.91
17.62
17.75
+0.06%
261,086
04/14/2026
17.63
17.86
17.34
17.74
+0.23%
325,536
04/13/2026
17.67
17.75
17.13
17.70
0.00%
231,999
04/10/2026
17.56
17.72
17.31
17.70
+0.51%
474,895
04/09/2026
17.13
17.70
17.05
17.61
+1.50%
359,406
04/08/2026
17.47
17.56
17.24
17.35
+2.48%
353,696
04/07/2026
16.54
16.97
16.54
16.93
+0.30%
214,856
04/06/2026
16.67
16.98
16.67
16.88
+0.72%
182,622
04/02/2026
16.25
16.77
16.25
16.76
+0.90%
251,242
04/02/2026
$0.16 Dividend
04/01/2026
16.46
16.82
16.46
16.61
+1.21%
289,507
03/31/2026
16.45
16.50
16.18
16.41
+1.28%
446,450
03/30/2026
16.20
16.25
16.04
16.20
+0.93%
338,322
03/27/2026
16.14
16.17
15.85
16.06
-0.80%
370,474
03/26/2026
15.99
16.24
15.92
16.18
+0.68%
294,399
03/25/2026
16.27
16.43
15.90
16.08
-0.18%
336,734
03/24/2026
15.81
16.38
15.78
16.10
+0.37%
321,166
03/23/2026
15.98
16.42
15.90
16.05
+2.47%
436,889
03/20/2026
15.85
15.86
15.55
15.66
-0.69%
715,318
03/19/2026
15.36
15.86
15.28
15.77
+2.25%
396,382
03/18/2026
15.68
15.74
15.38
15.42
-2.01%
433,559
03/17/2026
15.93
16.04
15.64
15.74
-0.31%
311,367
03/16/2026
15.96
16.05
15.75
15.79
+0.31%
305,700
03/13/2026
15.93
15.98
15.63
15.74
-0.19%
357,916
03/12/2026
15.48
15.80
15.47
15.77
-0.50%
314,850
03/11/2026
16.01
16.01
15.70
15.85
-1.05%
255,634
03/10/2026
16.05
16.39
15.90
16.02
-0.80%
384,569
03/09/2026
15.85
16.25
15.40
16.14
+0.06%
466,095
03/06/2026
16.07
16.21
15.73
16.13
-2.51%
490,260
03/05/2026
16.48
16.76
16.32
16.55
-1.12%
409,012
03/04/2026
16.94
16.98
16.69
16.74
-0.18%
342,623
03/03/2026
16.47
16.85
16.32
16.77
-0.59%
380,788
03/02/2026
16.38
17.01
16.28
16.87
+1.13%
418,635
02/27/2026
17.07
17.13
16.49
16.68
-4.48%
557,010
02/26/2026
17.55
17.95
17.19
17.46
-0.06%
373,272
02/25/2026
17.15
17.62
17.08
17.47
+2.62%
451,196
02/24/2026
16.71
17.04
16.55
17.03
+1.78%
717,422
02/23/2026
17.86
17.98
16.64
16.73
-6.58%
481,207
02/20/2026
17.79
18.08
17.59
17.91
+0.78%
384,553
02/19/2026
17.79
17.98
17.59
17.77
-0.99%
630,172
02/18/2026
17.94
18.19
17.84
17.95
+0.11%
344,552
02/17/2026
17.85
18.11
17.70
17.93
+0.50%
299,919
02/13/2026
17.59
17.87
17.34
17.84
+1.35%
263,730
02/12/2026
18.11
18.22
17.40
17.60
-2.04%
272,938
02/11/2026
18.26
18.41
17.81
17.97
-1.41%
265,963
02/10/2026
18.46
18.66
18.09
18.22
-1.50%
279,155
02/09/2026
18.33
18.65
18.16
18.50
+0.54%
210,948
02/06/2026
18.25
18.44
18.12
18.40
+1.81%
400,070
02/05/2026
18.01
18.17
17.65
18.08
+0.33%
381,971
02/04/2026
18.07
18.25
17.93
18.02
+0.83%
376,162
02/03/2026
17.75
18.21
17.59
17.87
+0.45%
367,782
02/02/2026
17.49
18.01
17.36
17.79
+1.93%
473,046
01/30/2026
17.16
17.52
17.16
17.45
+0.74%
506,333
01/29/2026
17.13
17.36
17.07
17.32
+1.39%
349,472
01/28/2026
17.42
17.42
17.08
17.09
-1.77%
345,517
01/27/2026
17.24
17.46
17.17
17.39
+1.04%
294,300
01/26/2026
17.43
17.52
16.89
17.21
-1.25%
383,369
01/23/2026
18.38
18.38
17.39
17.43
-5.53%
475,652
01/22/2026
18.32
18.89
18.12
18.45
+2.14%
632,874
01/21/2026
17.15
18.09
17.15
18.07
+5.62%
375,006
01/21/2026
$0.53 Earnings
01/20/2026
17.04
17.21
16.98
17.11
-1.37%
246,501
01/16/2026
17.38
17.60
17.26
17.34
-0.79%
415,336
01/15/2026
17.19
17.61
17.16
17.48
+1.85%
349,370
01/14/2026
16.87
17.22
16.66
17.16
+1.76%
404,484