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 | 0.7 | 4.54840805718 | 15.39 | 16.57 | 15 | 111962 | 15.79233842 | CS |
| 4 | 1.21 | 8.13172043011 | 14.88 | 16.57 | 14.62 | 113814 | 15.71739352 | CS |
| 12 | 4.47 | 38.4681583477 | 11.62 | 16.62 | 11.52 | 159090 | 14.78303996 | CS |
| 26 | 4.29 | 36.3559322034 | 11.8 | 16.62 | 11.18 | 146962 | 13.38049156 | CS |
| 52 | 5.21 | 47.8860294118 | 10.88 | 16.62 | 9.22 | 152731 | 12.67107816 | CS |
| 156 | -1.16 | -6.72463768116 | 17.25 | 23.8 | 7.69 | 174393 | 14.33784271 | CS |
| 260 | -1.54 | -8.73511060692 | 17.63 | 23.8 | 7.42 | 154129 | 14.29939165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 16.05 | -0.01 | -0.06 | 16.27 | 16.57 | 15.99 | 166042 |
| 1726526100 | 16.059999 | 0.24 | 1.52 | 15.82 | 16.19 | 15.7 | 117276 |
| 1726266900 | 15.82 | 0.44 | 2.86 | 15.64 | 15.83 | 15.555 | 89661 |
| 1726180500 | 15.38 | 0.02 | 0.13 | 15.44 | 15.49 | 15.27 | 79176 |
| 1726094100 | 15.36 | -0.22 | -1.41 | 15.39 | 15.43 | 15 | 102697 |
| 1726007700 | 15.58 | 0.07 | 0.45 | 15.59 | 15.66 | 15.25 | 114034 |
| 1725921300 | 15.51 | 0.03 | 0.19 | 15.5 | 15.8 | 15.24 | 137497 |
| 1725662100 | 15.48 | -0.39 | -2.46 | 15.92 | 15.9585 | 15.39 | 86147 |
| 1725575700 | 15.87 | 0.02 | 0.13 | 15.88 | 16.03 | 15.7 | 97315 |
| 1725489300 | 15.85 | -0.14 | -0.88 | 15.93 | 16.11 | 15.76 | 125376 |
| 1725402900 | 15.99 | -0.03 | -0.19 | 16 | 16.02 | 15.81 | 132208 |
| 1725057300 | 16.02 | 0.18 | 1.14 | 15.7 | 16.04 | 15.7 | 95439 |
| 1724970900 | 15.84 | -0.11 | -0.69 | 15.97 | 16.0199 | 15.74 | 126349 |
| 1724884500 | 15.95 | 0.28 | 1.79 | 15.67 | 16 | 15.67 | 119747 |
| 1724798100 | 15.67 | -0.16 | -1.01 | 15.73 | 15.75 | 15.575 | 69329 |
| 1724711700 | 15.83 | 0.05 | 0.32 | 16.07 | 16.149999 | 15.82 | 109800 |
| 1724452500 | 15.78 | 0.87 | 5.84 | 14.99 | 16.149999 | 14.99 | 212952 |
| 1724366100 | 14.91 | 0.02 | 0.13 | 14.85 | 15.07 | 14.82 | 74893 |
| 1724279700 | 14.89 | 0.09 | 0.61 | 14.88 | 14.91 | 14.62 | 95496 |
| 1724193300 | 14.8 | -0.25 | -1.66 | 15.05 | 15.05 | 14.79 | 114101 |
| 1724106900 | 15.05 | 0.05 | 0.33 | 15 | 15.1 | 14.7525 | 101685 |
| 1723847700 | 15 | 0.34 | 2.32 | 14.85 | 15.03 | 14.72 | 129103 |
| 1723761300 | 14.66 | 0.51 | 3.60 | 14.54 | 14.85 | 14.53 | 164704 |
| 1723674900 | 14.15 | -0.13 | -0.91 | 14.34 | 14.34 | 14.01 | 81640 |
| 1723588500 | 14.28 | 0.26 | 1.85 | 14.03 | 14.309 | 13.95 | 88898 |
| 1723502100 | 14.02 | -0.17 | -1.20 | 14.28 | 14.48 | 13.91 | 116901 |
| 1723242900 | 14.19 | -0.23 | -1.60 | 14.38 | 14.43 | 14.03 | 119655 |
| 1723156500 | 14.42 | 0.25 | 1.76 | 14.37 | 14.53 | 14.15 | 117319 |
| 1723070100 | 14.17 | 0.07 | 0.50 | 14.35 | 14.5 | 14.13 | 144104 |
| 1722983700 | 14.1 | -0.01 | -0.07 | 14.13 | 14.32 | 13.98 | 116327 |
| 1722897300 | 14.11 | -0.57 | -3.88 | 13.89 | 14.37 | 13.65 | 245915 |
| 1722638100 | 14.68 | -0.43 | -2.85 | 14.4 | 14.89 | 14.36 | 182916 |
| 1722551700 | 15.11 | -0.86 | -5.39 | 15.41 | 15.855 | 14.97 | 261484 |
| 1722465300 | 15.97 | -0.15 | -0.93 | 16.09 | 16.6 | 15.59 | 261327 |
| 1722378900 | 16.12 | 0.23 | 1.45 | 16.03 | 16.26 | 15.59 | 201174 |
| 1722292500 | 15.89 | -0.48 | -2.93 | 16.5 | 16.51 | 15.88 | 231548 |
| 1722033300 | 16.37 | 0.07 | 0.43 | 16.379999 | 16.62 | 16.02 | 221853 |
| 1721946900 | 16.3 | 1.21 | 8.02 | 15.39 | 16.46 | 14.54 | 508089 |
| 1721860500 | 15.09 | -0.28 | -1.82 | 15.48 | 15.56 | 15.05 | 224067 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
