Horizon Bancorp Inc (HBNC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 4.41576086957 | 14.72 | 15.53 | 14.45 | 223893 | 15.01004725 | CS |
| 4 | 3.75 | 32.2719449225 | 11.62 | 15.53 | 11.52 | 180721 | 13.70211388 | CS |
| 12 | 3.86 | 33.5360556038 | 11.51 | 15.53 | 11.46 | 138740 | 12.79353761 | CS |
| 26 | 1.17 | 8.23943661972 | 14.2 | 15.53 | 11.18 | 154228 | 12.47706967 | CS |
| 52 | 3.97 | 34.8245614035 | 11.4 | 15.53 | 9.22 | 155391 | 12.07596948 | CS |
| 156 | -0.64 | -3.99750156152 | 16.01 | 23.8 | 7.69 | 171702 | 14.38215762 | CS |
| 260 | -0.71 | -4.41542288557 | 16.08 | 23.8 | 7.42 | 152128 | 14.30760473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 15.37 | 0.3 | 1.99 | 14.92 | 15.53 | 14.69 | 280189 |
| 1721687700 | 15.07 | 0.38 | 2.59 | 14.71 | 15.11 | 14.45 | 78749 |
| 1721428500 | 14.69 | -0.05 | -0.34 | 14.93 | 15.17 | 14.66 | 162035 |
| 1721342100 | 14.74 | -0.33 | -2.19 | 14.92 | 15.24 | 14.65 | 240732 |
| 1721255700 | 15.07 | 0.18 | 1.21 | 14.88 | 15.22 | 14.88 | 272691 |
| 1721169300 | 14.89 | 0.79 | 5.60 | 14.29 | 14.92 | 14.17 | 255935 |
| 1721082900 | 14.1 | 0.53 | 3.87 | 13.86 | 14.17 | 13.86 | 236129 |
| 1720823700 | 13.575 | 0.19 | 1.46 | 13.56 | 13.68 | 13.4 | 208970 |
| 1720737300 | 13.38 | 0.76 | 6.02 | 12.98 | 13.44 | 12.85 | 261335 |
| 1720650900 | 12.62 | 0.35 | 2.85 | 12.26 | 12.63 | 12.26 | 135699 |
| 1720564500 | 12.27 | 0.18 | 1.49 | 12.09 | 12.27 | 12.0275 | 124504 |
| 1720478100 | 12.09 | 0.2 | 1.68 | 12.05 | 12.16 | 11.97 | 139240 |
| 1720218900 | 11.89 | -0.43 | -3.49 | 12.16 | 12.18 | 11.87 | 124607 |
| 1720040640 | 12.32 | -0.29 | -2.30 | 12.61 | 12.61 | 12.32 | 74077 |
| 1719959700 | 12.61 | 0.12 | 0.96 | 12.5 | 12.63 | 12.47 | 98597 |
| 1719873300 | 12.49 | 0.12 | 0.97 | 12.37 | 12.515 | 12.19 | 160130 |
| 1719614100 | 12.37 | 0.47 | 3.95 | 12 | 12.42 | 11.97 | 1414143 |
| 1719527700 | 11.9 | 0.08 | 0.68 | 11.85 | 11.9 | 11.6 | 125182 |
| 1719441300 | 11.82 | 0.13 | 1.11 | 11.62 | 11.865 | 11.52 | 182907 |
| 1719354900 | 11.69 | -0.18 | -1.52 | 11.76 | 11.97 | 11.66 | 174507 |
| 1719268500 | 11.87 | 0.12 | 1.02 | 11.83 | 12.02 | 11.77 | 137820 |
| 1719009300 | 11.75 | -0.04 | -0.34 | 11.82 | 11.87 | 11.75 | 288260 |
| 1718922900 | 11.79 | 0.04 | 0.34 | 11.67 | 11.85 | 11.67 | 97293 |
| 1718750100 | 11.75 | -0.02 | -0.17 | 11.71 | 11.935 | 11.71 | 95941 |
| 1718663700 | 11.77 | 0.19 | 1.64 | 11.62 | 11.78 | 11.5 | 117887 |
| 1718404500 | 11.58 | -0.18 | -1.53 | 11.58 | 11.73 | 11.48 | 94837 |
| 1718318100 | 11.76 | -0.21 | -1.75 | 11.94 | 11.94 | 11.62 | 110917 |
| 1718231700 | 11.97 | 0.34 | 2.92 | 11.98 | 12.27 | 11.86 | 140295 |
| 1718145300 | 11.63 | 0.03 | 0.26 | 11.5 | 11.67 | 11.46 | 86670 |
| 1718058900 | 11.6 | -0.25 | -2.11 | 11.71 | 11.73 | 11.535 | 120850 |
| 1717799700 | 11.85 | 0.05 | 0.42 | 11.63 | 11.96 | 11.63 | 114953 |
| 1717713300 | 11.8 | -0.02 | -0.17 | 11.76 | 11.84 | 11.7 | 96481 |
| 1717626900 | 11.82 | 0.16 | 1.37 | 11.75 | 11.87 | 11.7 | 96258 |
| 1717540500 | 11.66 | -0.26 | -2.18 | 11.8 | 11.83 | 11.64 | 104499 |
| 1717454100 | 11.92 | -0.3 | -2.45 | 12.4 | 12.4 | 11.92 | 88662 |
| 1717194900 | 12.22 | 0.15 | 1.24 | 12.19 | 12.26 | 12.12 | 180372 |
| 1717108500 | 12.07 | 0.28 | 2.37 | 11.97 | 12.11 | 11.885 | 99515 |
| 1717022100 | 11.79 | -0.23 | -1.91 | 11.8 | 12.035 | 11.6 | 128308 |
| 1716935700 | 12.02 | -0.22 | -1.80 | 12.33 | 12.33 | 12 | 77752 |
| 1716590100 | 12.24 | 0 | 0.00 | 12.32 | 12.33 | 12.1551 | 86586 |
| 1716503700 | 12.24 | -0.43 | -3.39 | 12.69 | 12.73 | 12.2 | 124804 |
| 1716417300 | 12.67 | -0.03 | -0.24 | 12.66 | 12.76 | 12.6 | 137260 |
| 1716330900 | 12.7 | -0.02 | -0.16 | 12.67 | 12.8 | 12.65 | 138135 |
| 1716244500 | 12.72 | -0.02 | -0.16 | 12.71 | 12.96 | 12.65 | 133798 |
| 1715985300 | 12.74 | 0.01 | 0.08 | 12.77 | 12.91 | 12.7 | 99019 |
| 1715898900 | 12.73 | 0.11 | 0.87 | 12.55 | 12.79 | 12.49 | 104115 |
| 1715812500 | 12.62 | 0.19 | 1.53 | 12.61 | 12.63 | 12.42 | 122587 |
| 1715726100 | 12.43 | -0.12 | -0.96 | 12.71 | 12.765 | 12.3 | 103546 |
| 1715639700 | 12.55 | -0.1 | -0.79 | 12.7 | 12.8 | 12.54 | 92385 |
| 1715380500 | 12.65 | -0.04 | -0.32 | 12.67 | 12.77 | 12.58 | 100955 |
| 1715294100 | 12.69 | 0.1 | 0.79 | 12.58 | 12.75 | 12.4 | 121250 |
| 1715207700 | 12.59 | 0.18 | 1.45 | 12.24 | 12.62 | 12.23 | 78972 |
| 1715121300 | 12.41 | -0.04 | -0.32 | 12.54 | 12.64 | 12.39 | 115686 |
| 1715034900 | 12.45 | -0.02 | -0.16 | 12.49 | 12.62 | 12.44 | 90756 |
| 1714775700 | 12.47 | 0.06 | 0.48 | 12.5 | 12.595 | 12.31 | 109544 |
| 1714689300 | 12.41 | 0.24 | 1.97 | 12.24 | 12.45 | 12.06 | 112268 |
| 1714602900 | 12.17 | 0.69 | 6.01 | 11.51 | 12.39 | 11.51 | 188452 |
| 1714516500 | 11.48 | -0.06 | -0.52 | 11.5 | 11.56 | 11.4 | 138798 |
| 1714430100 | 11.54 | -0.12 | -1.03 | 11.7 | 11.775 | 11.5 | 230787 |
| 1714170900 | 11.66 | -0.19 | -1.60 | 11.74 | 11.94 | 11.6 | 123327 |
| 1714084500 | 11.85 | -0.33 | -2.71 | 12.26 | 12.26 | 11.36 | 282597 |
| 1713998100 | 12.18 | -0.08 | -0.65 | 12.11 | 12.21 | 11.83 | 162520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
