HBNC
Horizon Bancorp (HBNC)
NASDAQ
$19.55$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.0B
    Market Cap
  • 29.63%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -4.21%
    Low Price$19.55
    High Price$20.80
  • 3 Months
    +6.97%
    Low Price$18.03
    High Price$20.80
  • 1 Year
    +29.63%
    Low Price$14.64
    High Price$20.80
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
19.77
19.84
19.45
19.55
-0.20%
647,576
08/20/2026
19.59
19.70
19.45
19.59
-0.25%
389,742
08/19/2026
20.33
20.33
19.56
19.64
-3.16%
453,484
08/18/2026
20.42
20.43
20.05
20.28
-0.39%
503,932
08/17/2026
20.47
20.63
20.33
20.36
-1.02%
498,920
08/14/2026
20.58
20.70
20.48
20.57
+0.19%
355,607
08/13/2026
20.66
20.75
20.48
20.53
0.00%
480,128
08/12/2026
20.42
20.60
20.38
20.53
+0.74%
430,011
08/11/2026
20.25
20.46
20.25
20.38
+0.79%
542,509
08/10/2026
20.35
20.51
20.13
20.22
-0.98%
579,794
08/07/2026
20.45
20.58
20.26
20.42
-0.29%
641,327
08/06/2026
20.82
20.84
20.46
20.48
-0.82%
384,563
08/05/2026
20.91
20.91
20.62
20.65
-0.72%
441,924
08/04/2026
20.78
20.94
20.61
20.80
+0.14%
612,699
08/03/2026
20.69
20.91
20.65
20.77
+1.56%
494,218
07/31/2026
20.58
20.72
20.32
20.45
-0.63%
542,501
07/30/2026
20.69
20.85
20.50
20.58
-0.44%
549,844
07/29/2026
20.66
21.04
20.20
20.67
-0.19%
975,256
07/28/2026
20.40
20.87
20.03
20.71
+1.72%
731,307
07/27/2026
20.23
20.40
20.05
20.36
+1.50%
721,765
07/24/2026
20.13
20.35
20.02
20.06
+0.05%
1,043,525
07/23/2026
19.16
20.05
19.04
20.05
-0.79%
1,512,486
07/22/2026
20.31
20.39
19.98
20.21
-0.98%
728,963
07/22/2026
$0.54 Earnings
07/21/2026
20.19
20.44
19.99
20.41
+0.99%
468,404
07/20/2026
20.28
20.30
20.06
20.21
-0.44%
671,165
07/17/2026
20.42
20.52
20.16
20.30
-1.26%
641,598
07/16/2026
19.89
20.66
19.88
20.56
+3.52%
869,671
07/15/2026
19.68
19.96
19.54
19.86
+1.22%
460,540
07/14/2026
19.81
19.91
19.55
19.62
-0.66%
427,640
07/13/2026
19.72
19.77
19.42
19.75
+0.87%
457,727
07/10/2026
19.49
19.67
19.44
19.58
+0.51%
484,091
07/09/2026
19.49
19.65
19.35
19.48
+0.93%
499,136
07/08/2026
19.61
19.61
19.19
19.30
-1.73%
560,480
07/07/2026
20.00
20.06
19.63
19.64
-1.50%
555,855
07/06/2026
19.75
20.00
19.69
19.94
+0.81%
604,159
07/02/2026
20.38
20.42
19.75
19.78
-2.66%
605,112
07/02/2026
$0.16 Dividend
07/01/2026
19.79
20.34
19.70
20.32
+2.50%
838,591
06/30/2026
19.81
19.89
19.68
19.82
-0.40%
761,796
06/29/2026
19.87
19.94
19.69
19.90
-1.13%
1,065,001
06/26/2026
19.72
20.15
19.52
20.13
+2.58%
3,684,752
06/25/2026
19.58
19.69
19.46
19.63
-0.10%
1,132,825
06/24/2026
19.55
19.65
19.44
19.65
+0.61%
1,083,693
06/23/2026
19.26
19.56
19.15
19.53
+1.39%
1,254,931
06/22/2026
19.18
19.41
19.10
19.26
+0.36%
704,669
06/18/2026
19.38
19.46
19.13
19.19
+0.47%
1,006,594
06/17/2026
19.24
19.53
18.55
19.10
-0.93%
484,772
06/16/2026
19.32
19.46
19.10
19.28
+0.57%
624,652
06/15/2026
19.74
19.77
19.06
19.17
-2.18%
699,345
06/12/2026
19.35
19.60
19.28
19.60
+1.18%
714,610
06/11/2026
19.28
19.48
19.10
19.37
+0.98%
379,012
06/10/2026
19.11
19.38
19.11
19.18
+0.78%
356,749
06/09/2026
18.88
19.23
18.79
19.03
+1.48%
387,801
06/08/2026
18.65
18.91
18.63
18.75
+0.80%
374,415
06/05/2026
18.58
18.89
18.50
18.60
+0.11%
588,820
06/04/2026
18.36
18.60
18.32
18.58
+3.08%
711,631
06/03/2026
18.42
18.42
18.00
18.03
-2.52%
406,182
06/02/2026
18.10
18.56
17.97
18.49
+1.97%
285,371
06/01/2026
18.22
18.28
17.95
18.14
-1.46%
292,164
05/29/2026
18.30
18.47
18.30
18.41
+0.38%
427,925
05/28/2026
18.26
18.39
18.01
18.34
+0.27%
284,708
05/27/2026
18.64
18.69
18.28
18.29
-1.71%
340,362
05/26/2026
18.36
18.61
18.30
18.60
+2.24%
307,714
05/22/2026
18.33
18.41
18.16
18.20
-0.43%
249,798
05/21/2026
18.09
18.31
17.92
18.28
+0.49%
282,440
05/20/2026
17.80
18.32
17.67
18.19
+2.29%
285,850
05/19/2026
17.70
17.87
17.56
17.78
+0.11%
220,017
05/18/2026
17.56
17.85
17.56
17.76
+1.70%
225,708
05/15/2026
17.72
17.85
17.38
17.46
-1.57%
268,363
05/14/2026
17.70
17.91
17.70
17.74
+0.73%
315,217
05/13/2026
17.81
18.00
17.60
17.61
-1.77%
368,606
05/12/2026
17.94
17.99
17.61
17.93
-0.33%
244,816
05/11/2026
18.37
18.57
17.95
17.99
-1.95%
275,536
05/08/2026
18.47
18.52
18.14
18.35
-0.38%
379,021
05/07/2026
18.44
18.61
18.34
18.42
-0.32%
247,355
05/06/2026
18.44
18.61
18.37
18.47
+0.81%
242,327
05/05/2026
17.92
18.37
17.12
18.33
+2.27%
250,845
05/04/2026
18.04
18.21
17.82
17.92
-1.42%
202,286
05/01/2026
17.95
18.21
17.71
18.18
+1.22%
173,564
04/30/2026
17.77
18.07
17.65
17.96
+1.06%
276,431
04/29/2026
18.13
18.22
17.74
17.77
-2.61%
301,472
04/28/2026
18.04
18.35
17.81
18.25
+1.88%
220,217
04/27/2026
17.60
18.03
17.60
17.91
+1.23%
342,860
04/24/2026
17.64
17.84
17.47
17.69
+0.17%
418,124
04/23/2026
17.36
17.89
17.36
17.66
+1.42%
519,194
04/22/2026
17.61
17.64
17.02
17.41
-0.74%
356,425
04/22/2026
$0.51 Earnings
04/21/2026
17.82
17.93
17.50
17.54
-1.61%
340,880
04/20/2026
17.84
18.04
17.44
17.83
-0.22%
249,290
04/17/2026
17.68
18.12
17.68
17.87
+2.45%
373,252
04/16/2026
17.51
17.63
16.99
17.44
-0.96%
257,893
04/15/2026
17.70
17.77
17.48
17.61
+0.06%
261,086
04/14/2026
17.49
17.72
17.20
17.60
+0.23%
325,536
04/13/2026
17.53
17.61
17.00
17.56
0.00%
231,999
04/10/2026
17.42
17.58
17.17
17.56
+0.51%
474,895
04/09/2026
17.00
17.56
16.92
17.47
+1.50%
359,406
04/08/2026
17.33
17.42
17.11
17.21
+2.48%
353,696
04/07/2026
16.41
16.84
16.41
16.80
+0.30%
214,856
04/06/2026
16.54
16.85
16.54
16.75
+0.72%
182,622