5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
-8.94%
3 MONTH PERFORMANCE
-10.29%
6 MONTH PERFORMANCE
-0.25%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
+29.13%
Horizon Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.24 | $15.35 (0.72%) | $15.47 | $15.10 | 153,260 | $671.12 M |
| 03/11/2025 | $15.40 | $15.11 (-1.88%) | $15.58 | $15.10 | 158,434 | $660.63 M |
| 03/10/2025 | $15.62 | $15.30 (-2.05%) | $15.90 | $15.27 | 201,000 | $668.93 M |
| 03/07/2025 | $16.13 | $15.97 (-0.99%) | $16.18 | $15.75 | 122,423 | $698.23 M |
| 03/06/2025 | $16.13 | $16.12 (-0.06%) | $16.28 | $15.86 | 210,511 | $704.79 M |
| 03/05/2025 | $16.50 | $16.31 (-1.15%) | $16.87 | $16.09 | 268,400 | $713.09 M |
| 03/04/2025 | $16.61 | $16.41 (-1.2%) | $16.86 | $16.34 | 269,200 | $717.47 M |
| 03/03/2025 | $17.03 | $17.00 (-0.18%) | $17.24 | $16.96 | 193,100 | $743.26 M |
| 02/28/2025 | $16.32 | $17.04 (4.41%) | $17.09 | $16.20 | 346,637 | $745.01 M |
| 02/27/2025 | $16.11 | $16.62 (3.17%) | $16.67 | $16.05 | 92,444 | $726.65 M |
| 02/26/2025 | $16.63 | $16.53 (-0.6%) | $16.82 | $16.16 | 128,622 | $722.71 M |
| 02/25/2025 | $16.59 | $16.67 (0.48%) | $16.87 | $16.51 | 161,200 | $728.83 M |
| 02/24/2025 | $16.91 | $16.45 (-2.72%) | $16.91 | $16.45 | 129,300 | $719.21 M |
| 02/21/2025 | $17.19 | $16.77 (-2.44%) | $17.24 | $16.71 | 207,128 | $733.20 M |
| 02/20/2025 | $17.09 | $17.01 (-0.47%) | $17.18 | $16.49 | 102,123 | $743.70 M |
| 02/19/2025 | $16.69 | $17.18 (2.94%) | $17.26 | $16.65 | 90,500 | $751.13 M |
| 02/18/2025 | $16.75 | $17.28 (3.16%) | $17.49 | $16.51 | 127,500 | $755.50 M |
| 02/14/2025 | $16.90 | $17.20 (1.78%) | $17.62 | $16.70 | 80,708 | $752.00 M |
| 02/13/2025 | $16.69 | $17.33 (3.83%) | $17.41 | $16.69 | 96,149 | $757.69 M |
| 02/12/2025 | $17.40 | $17.28 (-0.69%) | $17.51 | $17.26 | 113,500 | $755.50 M |
| 02/11/2025 | $17.21 | $17.76 (3.2%) | $17.76 | $17.21 | 89,932 | $776.49 M |
| 02/10/2025 | $17.26 | $17.38 (0.7%) | $17.63 | $17.18 | 167,219 | $759.87 M |
| 02/07/2025 | $17.58 | $17.45 (-0.74%) | $17.61 | $16.99 | 269,000 | $762.94 M |
| 02/06/2025 | $16.63 | $17.58 (5.71%) | $17.64 | $16.47 | 130,908 | $768.62 M |
| 02/05/2025 | $17.12 | $17.19 (0.41%) | $17.26 | $16.95 | 111,036 | $751.57 M |
| 02/04/2025 | $16.54 | $16.95 (2.48%) | $16.97 | $16.50 | 166,300 | $741.07 M |
| 02/03/2025 | $16.29 | $16.54 (1.53%) | $16.79 | $16.15 | 132,642 | $723.15 M |
| 01/31/2025 | $16.81 | $16.79 (-0.12%) | $17.05 | $16.68 | 176,429 | $734.08 M |
| 01/30/2025 | $17.14 | $16.84 (-1.75%) | $17.15 | $16.72 | 103,145 | $736.27 M |
| 01/29/2025 | $17.00 | $16.95 (-0.29%) | $17.34 | $16.77 | 121,900 | $741.07 M |
| 01/28/2025 | $17.02 | $16.97 (-0.29%) | $17.16 | $16.88 | 240,346 | $741.95 M |
| 01/27/2025 | $16.70 | $17.13 (2.57%) | $17.32 | $16.47 | 241,341 | $748.94 M |
| 01/24/2025 | $16.38 | $16.57 (1.16%) | $16.70 | $16.38 | 257,300 | $724.46 M |
| 01/23/2025 | $15.49 | $16.43 (6.07%) | $16.44 | $15.49 | 322,430 | $718.34 M |
| 01/22/2025 | $15.81 | $15.70 (-0.7%) | $15.92 | $15.52 | 170,459 | $686.42 M |
| 01/21/2025 | $16.02 | $15.95 (-0.44%) | $16.13 | $15.87 | 143,200 | $697.35 M |
| 01/17/2025 | $15.79 | $15.83 (0.25%) | $16.07 | $15.60 | 149,900 | $691.96 M |
| 01/16/2025 | $15.72 | $15.63 (-0.57%) | $15.82 | $15.49 | 130,400 | $683.22 M |
| 01/15/2025 | $16.12 | $15.76 (-2.23%) | $16.22 | $15.60 | 131,200 | $688.90 M |
| 01/14/2025 | $15.15 | $15.56 (2.71%) | $15.56 | $15.09 | 175,900 | $680.16 M |
| 01/13/2025 | $14.89 | $15.03 (0.94%) | $15.09 | $14.79 | 165,649 | $656.99 M |
| 01/10/2025 | $15.32 | $15.00 (-2.09%) | $15.50 | $14.82 | 177,700 | $655.68 M |
| 01/08/2025 | $15.52 | $15.60 (0.52%) | $15.70 | $15.44 | 100,710 | $681.91 M |
| 01/07/2025 | $15.91 | $15.64 (-1.7%) | $15.91 | $15.43 | 146,400 | $683.66 M |
| 01/06/2025 | $15.75 | $15.78 (0.19%) | $16.15 | $15.75 | 178,700 | $689.78 M |
| 01/03/2025 | $15.77 | $15.77 (0%) | $15.82 | $15.38 | 140,926 | $689.34 M |
| 01/02/2025 | $16.24 | $15.83 (-2.52%) | $16.38 | $15.75 | 188,000 | $691.96 M |
| 12/31/2024 | $16.20 | $16.11 (-0.56%) | $16.43 | $16.03 | 151,000 | $704.20 M |
| 12/30/2024 | $16.03 | $16.06 (0.19%) | $16.15 | $15.86 | 93,027 | $702.02 M |
| 12/27/2024 | $16.23 | $16.09 (-0.86%) | $16.40 | $16.00 | 119,426 | $703.33 M |
| 12/26/2024 | $16.21 | $16.35 (0.86%) | $16.38 | $16.13 | 76,500 | $714.69 M |
| 12/24/2024 | $16.29 | $16.35 (0.37%) | $16.38 | $16.18 | 94,100 | $714.69 M |
| 12/23/2024 | $16.35 | $16.24 (-0.67%) | $16.39 | $16.09 | 137,446 | $709.88 M |
| 12/20/2024 | $16.08 | $16.48 (2.49%) | $16.67 | $16.08 | 529,436 | $720.37 M |
| 12/19/2024 | $16.56 | $16.18 (-2.29%) | $16.97 | $16.15 | 173,045 | $707.26 M |
| 12/18/2024 | $17.54 | $16.27 (-7.24%) | $17.62 | $16.16 | 246,238 | $711.20 M |
| 12/17/2024 | $17.65 | $17.33 (-1.81%) | $17.95 | $17.26 | 153,226 | $757.53 M |
| 12/16/2024 | $17.64 | $17.77 (0.74%) | $17.83 | $17.59 | 148,200 | $776.76 M |
| 12/13/2024 | $17.58 | $17.59 (0.06%) | $17.69 | $17.42 | 136,200 | $768.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
