MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
HBNC — Horizon Bancorp, Inc. Common Stock
NasdaqHorizon Bancorp, Inc. Common Stock
$19.08
+0.25(+1.33%)
- O
- 18.73
- H
- 19.13
- L
- 18.49
- V
- 682.83K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$19.08
Period Return+41.44%
Period High$21.04
Period Low$13.30
Avg Daily Volume388.5K
Total Trading Days365
HBNC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $18.73 | $19.13 | $18.49 | $19.08 | +$0.25 | +1.33% | 682,834 | $18.88 | $18.49 $19.13 |
| Sep 30, 2026 | $18.89 | $19.00 | $18.76 | $18.83 | $-0.03 | -0.16% | 1,012,020 | $18.84 | $18.76 $19.00 |
| Sep 29, 2026 | $19.05 | $19.15 | $18.79 | $18.86 | $-0.18 | -0.95% | 521,011 | $18.87 | $18.79 $19.15 |
| Sep 28, 2026 | $19.29 | $19.38 | $19.04 | $19.04 | $-0.24 | -1.24% | 569,858 | $19.09 | $19.04 $19.38 |
| Sep 25, 2026 | $19.25 | $19.45 | $19.19 | $19.28 | +$0.06 | +0.31% | 692,723 | $19.30 | $19.19 $19.45 |
| Sep 24, 2026 | $19.05 | $19.26 | $18.87 | $19.22 | +$0.20 | +1.05% | 583,643 | $19.12 | $18.87 $19.26 |
| Sep 23, 2026 | $19.18 | $19.28 | $19.01 | $19.02 | $-0.16 | -0.83% | 399,641 | $19.09 | $19.01 $19.28 |
| Sep 22, 2026 | $19.48 | $19.57 | $19.18 | $19.18 | $-0.19 | -0.98% | 512,483 | $19.28 | $19.18 $19.57 |
| Sep 21, 2026 | $19.49 | $19.65 | $19.37 | $19.37 | $-0.11 | -0.56% | 480,266 | $19.44 | $19.37 $19.65 |
| Sep 18, 2026 | $19.42 | $19.65 | $19.27 | $19.48 | $-0.04 | -0.20% | 1,285,514 | $19.47 | $19.27 $19.65 |
| Sep 17, 2026 | $19.73 | $19.73 | $19.51 | $19.52 | +$0.03 | +0.15% | 435,454 | $19.58 | $19.51 $19.73 |
| Sep 16, 2026 | $19.79 | $19.84 | $19.17 | $19.49 | $-0.30 | -1.52% | 642,586 | $19.53 | $19.17 $19.84 |
| Sep 15, 2026 | $19.72 | $19.95 | $19.68 | $19.79 | +$0.01 | +0.05% | 464,619 | $19.79 | $19.68 $19.95 |
| Sep 14, 2026 | $19.81 | $20.00 | $19.71 | $19.78 | +$0.00 | +0.00% | 587,412 | $19.80 | $19.71 $20.00 |
| Sep 11, 2026 | $19.99 | $20.15 | $19.59 | $19.78 | +$0.02 | +0.10% | 418,760 | $19.76 | $19.59 $20.15 |
| Sep 10, 2026 | $19.46 | $19.77 | $19.31 | $19.76 | +$0.19 | +0.97% | 324,849 | $19.64 | $19.31 $19.77 |
| Sep 9, 2026 | $19.59 | $19.72 | $19.49 | $19.57 | $-0.16 | -0.81% | 326,319 | $19.57 | $19.49 $19.72 |
| Sep 8, 2026 | $19.82 | $19.92 | $19.71 | $19.73 | $-0.18 | -0.90% | 411,866 | $19.80 | $19.71 $19.92 |
| Sep 4, 2026 | $19.65 | $19.97 | $19.65 | $19.91 | +$0.24 | +1.22% | 430,235 | $19.89 | $19.65 $19.97 |
| Sep 3, 2026 | $19.79 | $19.93 | $19.65 | $19.67 | +$0.02 | +0.10% | 549,476 | $19.71 | $19.65 $19.93 |
| Sep 2, 2026 | $19.36 | $19.75 | $19.33 | $19.65 | +$0.40 | +2.08% | 462,725 | $19.65 | $19.33 $19.75 |
| Sep 1, 2026 | $19.39 | $19.54 | $19.16 | $19.25 | $-0.17 | -0.88% | 453,437 | $19.30 | $19.16 $19.54 |
| Aug 31, 2026 | $19.53 | $19.66 | $19.31 | $19.42 | $-0.14 | -0.72% | 435,880 | $19.41 | $19.31 $19.66 |
| Aug 28, 2026 | $19.59 | $19.69 | $19.53 | $19.56 | +$0.03 | +0.15% | 488,460 | $19.59 | $19.53 $19.69 |
| Aug 27, 2026 | $19.43 | $19.57 | $19.19 | $19.53 | $-0.07 | -0.36% | 317,949 | $19.49 | $19.19 $19.57 |
| Aug 26, 2026 | $19.60 | $19.71 | $19.46 | $19.60 | +$0.05 | +0.26% | 411,280 | $19.62 | $19.46 $19.71 |
| Aug 25, 2026 | $19.72 | $19.74 | $19.50 | $19.55 | $-0.16 | -0.81% | 379,694 | $19.58 | $19.50 $19.74 |
| Aug 24, 2026 | $19.58 | $19.82 | $19.52 | $19.71 | +$0.16 | +0.82% | 459,713 | $19.70 | $19.52 $19.82 |
| Aug 21, 2026 | $19.77 | $19.84 | $19.45 | $19.55 | $-0.04 | -0.20% | 647,576 | $19.55 | $19.45 $19.84 |
| Aug 20, 2026 | $19.59 | $19.70 | $19.45 | $19.59 | $-0.05 | -0.25% | 384,806 | $19.58 | $19.45 $19.70 |