Horizon Bancorp, Inc. - Common Stock (HBNC)

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	15.60	15.62	15.42	15.60	346,146	15.60
10/30/2025	15.82	16.04	15.56	15.70	425,350	15.70
10/29/2025	16.18	16.31	15.65	15.85	372,660	15.85
10/28/2025	16.26	16.46	16.13	16.19	936,268	16.19
10/27/2025	16.69	16.69	16.10	16.26	458,423	16.26
10/24/2025	15.90	16.70	15.70	16.60	469,125	16.60
10/23/2025	15.35	15.91	15.35	15.60	804,955	15.60
10/22/2025	15.75	16.07	15.74	15.96	333,832	15.96
10/21/2025	15.57	15.83	15.31	15.73	258,938	15.73
10/20/2025	15.34	15.65	15.20	15.63	371,424	15.63
10/17/2025	15.26	15.45	15.12	15.25	424,914	15.25
10/16/2025	15.63	15.65	14.99	15.12	785,486	15.12
10/15/2025	15.96	16.02	15.51	15.72	444,135	15.72
10/14/2025	15.09	16.05	15.05	15.95	472,647	15.95
10/13/2025	15.28	15.51	14.97	15.26	281,398	15.26
10/10/2025	15.58	15.91	15.03	15.04	343,152	15.04
10/09/2025	16.12	16.12	15.54	15.56	324,534	15.56
10/08/2025	16.29	16.30	16.05	16.16	388,298	16.16
10/07/2025	16.17	16.46	16.06	16.20	524,297	16.20
10/06/2025	16.04	16.23	15.82	16.18	326,346	16.18
10/03/2025	15.87	16.13	15.84	15.88	306,407	15.88
10/02/2025	16.07	16.11	15.81	15.96	362,342	15.80
10/01/2025	15.89	16.13	15.81	16.10	345,063	15.94
9/30/2025	16.06	16.18	15.79	16.01	528,799	15.85
9/29/2025	16.23	16.23	15.87	16.13	497,727	15.97
9/26/2025	16.18	16.30	16.10	16.20	225,370	16.04
9/25/2025	16.14	16.25	16.00	16.11	213,661	15.95
9/24/2025	16.26	16.34	16.06	16.20	233,257	16.04
9/23/2025	16.24	16.49	16.11	16.25	250,841	16.09
9/22/2025	16.50	16.51	16.21	16.27	283,179	16.11
9/19/2025	16.84	16.84	16.45	16.50	635,786	16.33
9/18/2025	16.21	16.85	16.17	16.84	305,810	16.67
9/17/2025	16.14	16.62	16.03	16.13	326,551	15.97
9/16/2025	16.22	16.47	15.96	16.13	450,262	15.97
9/15/2025	16.36	16.39	16.12	16.25	271,212	16.09
9/12/2025	16.40	16.49	16.11	16.25	200,446	16.09
9/11/2025	16.44	16.45	16.24	16.43	215,447	16.27
9/10/2025	16.44	16.55	16.32	16.37	160,420	16.21
9/09/2025	16.60	16.66	16.38	16.43	216,403	16.27
9/08/2025	16.64	16.70	16.06	16.63	175,129	16.46
9/05/2025	16.88	17.02	16.54	16.65	297,919	16.48
9/04/2025	16.75	16.82	16.49	16.82	219,896	16.65
9/03/2025	16.66	16.86	16.46	16.64	269,277	16.47
9/02/2025	16.86	16.93	16.60	16.74	401,632	16.57
8/29/2025	16.85	16.91	16.71	16.86	363,033	16.69
8/28/2025	16.64	16.91	16.47	16.88	477,156	16.71
8/27/2025	16.25	16.65	16.25	16.60	720,223	16.43
8/26/2025	16.10	16.51	15.71	16.35	1,587,025	16.19
8/25/2025	15.62	15.71	15.56	15.66	995,269	15.50
8/22/2025	15.27	15.84	15.20	15.65	1,632,014	15.49
8/21/2025	15.30	15.35	14.84	15.14	1,917,289	14.99
8/20/2025	16.08	16.14	15.96	16.06	185,976	15.90
8/19/2025	16.04	16.27	16.03	16.04	107,035	15.88
8/18/2025	15.92	16.05	15.83	16.02	116,343	15.86
8/15/2025	16.25	16.25	15.92	15.95	267,076	15.79
8/14/2025	16.01	16.22	15.98	16.18	133,093	16.02
8/13/2025	16.07	16.27	16.05	16.25	193,328	16.09
8/12/2025	15.44	16.03	15.29	15.99	185,096	15.83
8/11/2025	15.28	15.45	15.19	15.31	129,174	15.16
8/08/2025	15.17	15.29	15.01	15.22	117,791	15.07
8/07/2025	15.37	15.37	14.98	15.03	155,248	14.88
8/06/2025	15.41	15.45	15.21	15.22	132,757	15.07
8/05/2025	15.27	15.40	15.07	15.39	180,711	15.24
8/04/2025	15.02	15.21	14.98	15.20	173,043	15.05