Horizon Bancorp, Inc. - Common Stock (HBNC)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	14.56	14.91	14.50	14.68	140,180	14.68
4/29/2025	14.65	14.88	14.65	14.84	110,228	14.84
4/28/2025	14.56	14.79	14.49	14.74	158,140	14.74
4/25/2025	14.65	14.65	14.35	14.56	201,252	14.56
4/24/2025	14.23	15.36	14.13	14.83	244,745	14.83
4/23/2025	14.25	14.53	14.04	14.18	151,115	14.18
4/22/2025	13.66	14.05	13.53	13.94	151,705	13.94
4/21/2025	13.38	13.56	13.29	13.49	195,688	13.49
4/17/2025	13.37	13.67	13.10	13.55	185,992	13.55
4/16/2025	13.29	13.38	13.20	13.36	113,688	13.36
4/15/2025	13.04	13.49	13.04	13.29	125,081	13.29
4/14/2025	13.09	13.20	12.71	13.02	219,184	13.02
4/11/2025	12.83	13.06	12.70	12.92	205,887	12.92
4/10/2025	13.52	13.64	12.79	13.01	200,643	13.01
4/09/2025	13.37	14.23	12.81	13.86	315,956	13.86
4/08/2025	13.65	13.83	13.04	13.22	231,655	13.22
4/07/2025	12.84	13.77	12.70	13.29	269,471	13.29
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	13.70
4/02/2025	14.90	15.28	14.82	15.26	134,301	15.08
4/01/2025	14.96	15.17	14.83	15.12	141,991	14.95
3/31/2025	15.05	15.21	14.91	15.08	232,974	14.91
3/28/2025	15.49	15.54	15.05	15.16	121,082	14.98
3/27/2025	15.52	15.62	15.41	15.52	115,732	15.34
3/26/2025	15.48	15.66	15.42	15.52	109,624	15.34
3/25/2025	15.67	15.70	15.39	15.41	177,599	15.23
3/24/2025	15.55	15.73	15.51	15.71	135,180	15.53
3/21/2025	15.54	15.62	15.24	15.28	401,147	15.10
3/20/2025	15.52	15.89	15.50	15.61	117,217	15.43
3/19/2025	15.67	15.81	15.52	15.69	141,917	15.51
3/18/2025	15.59	15.70	15.50	15.70	148,986	15.52
3/17/2025	15.59	15.80	15.50	15.60	143,508	15.42
3/14/2025	15.39	15.64	15.29	15.63	206,280	15.45
3/13/2025	15.35	15.53	15.19	15.22	130,591	15.04
3/12/2025	15.24	15.47	15.10	15.35	153,260	15.17
3/11/2025	15.40	15.57	15.10	15.11	158,434	14.94
3/10/2025	15.62	15.89	15.27	15.30	200,978	15.12
3/07/2025	16.13	16.18	15.75	15.97	122,423	15.79
3/06/2025	16.13	16.28	15.86	16.12	210,511	15.93
3/05/2025	16.50	16.87	16.09	16.31	268,371	16.12
3/04/2025	16.61	16.86	16.34	16.41	269,193	16.22
3/03/2025	17.03	17.24	16.96	17.00	193,100	16.80
2/28/2025	16.32	17.09	16.20	17.04	346,637	16.84
2/27/2025	16.11	16.67	16.05	16.62	92,444	16.43
2/26/2025	16.63	16.82	16.16	16.53	128,622	16.34
2/25/2025	16.59	16.87	16.51	16.67	161,156	16.48
2/24/2025	16.91	16.91	16.45	16.45	129,255	16.26
2/21/2025	17.19	17.24	16.71	16.77	207,128	16.58
2/20/2025	17.09	17.18	16.49	17.01	102,122	16.81
2/19/2025	16.69	17.26	16.65	17.18	90,478	16.98
2/18/2025	16.75	17.48	16.51	17.28	127,459	17.08
2/14/2025	16.90	17.62	16.70	17.20	80,708	17.00
2/13/2025	16.69	17.41	16.69	17.33	96,149	17.13
2/12/2025	17.40	17.51	17.26	17.28	113,497	17.08
2/11/2025	17.21	17.76	17.21	17.76	89,932	17.55
2/10/2025	17.26	17.63	17.18	17.38	167,219	17.18
2/07/2025	17.58	17.61	16.99	17.45	268,983	17.25
2/06/2025	16.63	17.64	16.47	17.58	130,908	17.38
2/05/2025	17.12	17.26	16.95	17.19	111,036	16.99
2/04/2025	16.54	16.97	16.50	16.95	166,271	16.75
2/03/2025	16.29	16.79	16.15	16.54	132,642	16.35