Horizon Bancorp, Inc. - Common Stock (HBNC)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	15.94	15.94	15.39	15.49	356,367	15.49
7/30/2025	16.06	16.08	15.49	15.74	320,448	15.74
7/29/2025	16.04	16.04	15.69	15.98	399,130	15.98
7/28/2025	15.64	15.98	15.56	15.96	271,522	15.96
7/25/2025	15.48	15.70	15.25	15.62	280,900	15.62
7/24/2025	15.89	16.00	15.32	15.45	238,757	15.45
7/23/2025	16.04	16.04	15.77	15.93	127,641	15.93
7/22/2025	15.57	16.12	15.57	15.92	150,309	15.92
7/21/2025	15.97	16.13	15.83	15.85	102,745	15.85
7/18/2025	15.98	16.05	15.76	15.92	159,243	15.92
7/17/2025	15.64	15.91	15.64	15.88	248,537	15.88
7/16/2025	15.57	15.70	15.29	15.64	221,919	15.64
7/15/2025	15.86	15.97	15.36	15.42	197,338	15.42
7/14/2025	15.66	15.87	15.37	15.84	199,017	15.84
7/11/2025	15.84	15.86	15.68	15.71	139,025	15.71
7/10/2025	15.97	16.13	15.87	15.97	138,947	15.97
7/09/2025	16.21	16.22	15.90	15.98	115,778	15.98
7/08/2025	16.15	16.34	16.05	16.07	204,049	16.07
7/07/2025	16.22	16.45	15.71	16.08	157,252	16.08
7/03/2025	16.19	16.49	16.14	16.39	90,167	16.39
7/02/2025	16.03	16.26	15.85	16.28	201,313	16.12
7/01/2025	15.24	16.10	15.24	15.87	149,427	15.71
6/30/2025	15.51	15.69	15.35	15.38	176,419	15.23
6/27/2025	15.48	15.61	15.35	15.49	349,869	15.34
6/26/2025	15.10	15.49	15.06	15.43	209,864	15.28
6/25/2025	15.15	15.19	15.02	15.06	123,330	14.91
6/24/2025	14.94	15.44	14.94	15.20	124,089	15.05
6/23/2025	14.48	15.11	14.47	15.09	151,090	14.94
6/20/2025	14.59	14.67	14.45	14.60	265,714	14.46
6/18/2025	14.38	14.63	14.34	14.46	108,374	14.32
6/17/2025	14.43	14.62	14.43	14.46	173,097	14.32
6/16/2025	14.98	14.98	14.57	14.61	194,242	14.47
6/13/2025	14.87	15.02	14.58	14.60	130,826	14.46
6/12/2025	15.03	15.15	14.79	15.14	140,078	14.99
6/11/2025	15.33	15.34	15.08	15.14	148,882	14.99
6/10/2025	15.13	15.35	15.07	15.29	156,910	15.14
6/09/2025	14.83	15.13	14.71	15.08	144,258	14.93
6/06/2025	15.20	15.20	14.62	14.83	165,512	14.68
6/05/2025	14.65	14.65	14.40	14.50	113,566	14.36
6/04/2025	15.20	15.20	14.64	14.67	119,832	14.53
6/03/2025	14.76	15.11	14.55	14.99	157,027	14.84
6/02/2025	14.84	14.96	14.70	14.80	256,442	14.65
5/30/2025	15.05	15.06	14.74	14.84	267,139	14.69
5/29/2025	14.80	14.88	14.70	14.88	158,328	14.73
5/28/2025	14.98	15.11	14.74	14.77	102,796	14.62
5/27/2025	14.85	15.18	14.70	15.03	113,424	14.88
5/23/2025	14.99	14.99	14.48	14.70	127,879	14.56
5/22/2025	14.90	15.07	14.77	14.79	126,599	14.64
5/21/2025	15.47	15.65	15.07	15.09	143,823	14.94
5/20/2025	15.64	15.78	15.59	15.69	104,023	15.54
5/19/2025	15.61	15.75	15.56	15.69	108,899	15.54
5/16/2025	15.85	15.93	15.76	15.80	150,325	15.64
5/15/2025	15.74	15.94	15.55	15.88	109,888	15.72
5/14/2025	15.73	15.81	15.63	15.77	143,630	15.62
5/13/2025	15.84	15.89	15.69	15.80	116,430	15.64
5/12/2025	15.76	15.98	15.59	15.69	138,098	15.54
5/09/2025	15.09	15.43	15.09	15.14	107,609	14.99
5/08/2025	15.02	15.40	14.96	15.32	122,811	15.17
5/07/2025	14.75	15.18	14.75	14.91	153,596	14.76
5/06/2025	14.93	15.06	14.85	14.93	129,042	14.78
5/05/2025	15.10	15.29	14.93	15.10	126,769	14.95
5/02/2025	14.75	15.11	14.75	15.10	128,717	14.95
5/01/2025	14.69	14.90	14.54	14.74	127,585	14.60