5 DAY PERFORMANCE
-11.03%
1 MONTH PERFORMANCE
-3.44%
3 MONTH PERFORMANCE
-12.27%
6 MONTH PERFORMANCE
+2.77%
YEAR-TO-DATE PERFORMANCE
-3.89%
1 YEAR PERFORMANCE
+9.18%
Horizon Bancorp Inc (IN) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.62 | $18.55 (-0.4%) | $18.76 | $18.51 | 108.11 K | $949.39 M |
| 05/05/2026 | $18.06 | $18.47 (2.27%) | $18.51 | $17.25 | 250.85 K | $941.74 M |
| 05/04/2026 | $18.18 | $18.06 (-0.66%) | $18.35 | $17.97 | 202.30 K | $920.83 M |
| 05/01/2026 | $18.09 | $18.32 (1.27%) | $18.35 | $17.85 | 173.60 K | $934.09 M |
| 04/30/2026 | $17.91 | $18.10 (1.06%) | $18.21 | $17.79 | 276.43 K | $922.87 M |
| 04/29/2026 | $18.27 | $17.91 (-1.97%) | $18.36 | $17.88 | 301.50 K | $913.18 M |
| 04/28/2026 | $18.18 | $18.39 (1.16%) | $18.50 | $17.95 | 220.22 K | $937.66 M |
| 04/27/2026 | $17.74 | $18.05 (1.75%) | $18.18 | $17.74 | 342.90 K | $920.32 M |
| 04/24/2026 | $17.78 | $17.83 (0.28%) | $17.98 | $17.61 | 418.20 K | $909.11 M |
| 04/23/2026 | $17.50 | $17.80 (1.71%) | $18.03 | $17.50 | 519.20 K | $907.58 M |
| 04/22/2026 | $17.75 | $17.55 (-1.13%) | $17.77 | $17.15 | 356.43 K | $894.83 M |
| 04/21/2026 | $17.96 | $17.68 (-1.56%) | $18.07 | $17.64 | 341.15 K | $901.46 M |
| 04/20/2026 | $17.98 | $17.97 (-0.06%) | $18.18 | $17.58 | 249.40 K | $916.24 M |
| 04/17/2026 | $17.82 | $18.01 (1.07%) | $18.26 | $17.82 | 373.30 K | $918.07 M |
| 04/16/2026 | $17.65 | $17.58 (-0.4%) | $17.77 | $17.13 | 257.90 K | $896.15 M |
| 04/15/2026 | $17.84 | $17.75 (-0.5%) | $17.91 | $17.62 | 261.10 K | $904.82 M |
| 04/14/2026 | $17.63 | $17.74 (0.62%) | $17.86 | $17.34 | 325.54 K | $904.31 M |
| 04/13/2026 | $17.67 | $17.70 (0.17%) | $17.75 | $17.13 | 232.00 K | $902.27 M |
| 04/10/2026 | $17.56 | $17.70 (0.8%) | $17.72 | $17.31 | 474.91 K | $902.27 M |
| 04/09/2026 | $17.13 | $17.61 (2.8%) | $17.70 | $17.05 | 359.43 K | $897.68 M |
| 04/08/2026 | $17.47 | $17.35 (-0.69%) | $17.56 | $17.24 | 353.70 K | $884.43 M |
| 04/07/2026 | $16.54 | $16.93 (2.36%) | $16.97 | $16.54 | 214.90 K | $863.02 M |
| 04/06/2026 | $16.67 | $16.88 (1.26%) | $16.98 | $16.67 | 182.62 K | $860.47 M |
| 04/02/2026 | $16.25 | $16.76 (3.14%) | $16.77 | $16.25 | 251.24 K | $854.35 M |
| 04/01/2026 | $16.62 | $16.77 (0.9%) | $16.98 | $16.62 | 289.51 K | $854.86 M |
| 03/31/2026 | $16.61 | $16.57 (-0.24%) | $16.66 | $16.34 | 446.50 K | $844.67 M |
| 03/30/2026 | $16.36 | $16.36 (0%) | $16.41 | $16.19 | 338.32 K | $833.96 M |
| 03/27/2026 | $16.30 | $16.21 (-0.55%) | $16.33 | $16.00 | 370.50 K | $826.32 M |
| 03/26/2026 | $16.14 | $16.34 (1.24%) | $16.40 | $16.07 | 294.40 K | $832.94 M |
| 03/25/2026 | $16.43 | $16.23 (-1.22%) | $16.59 | $16.05 | 336.73 K | $827.34 M |
| 03/24/2026 | $15.96 | $16.26 (1.88%) | $16.54 | $15.93 | 321.20 K | $828.86 M |
| 03/23/2026 | $16.13 | $16.20 (0.43%) | $16.58 | $16.06 | 436.90 K | $825.81 M |
| 03/20/2026 | $16.00 | $15.81 (-1.19%) | $16.01 | $15.70 | 715.32 K | $805.93 M |
| 03/19/2026 | $15.51 | $15.92 (2.64%) | $16.02 | $15.43 | 396.40 K | $811.53 M |
| 03/18/2026 | $15.83 | $15.57 (-1.64%) | $15.89 | $15.53 | 433.60 K | $793.69 M |
| 03/17/2026 | $16.08 | $15.89 (-1.18%) | $16.19 | $15.79 | 311.50 K | $810.00 M |
| 03/16/2026 | $16.11 | $15.94 (-1.06%) | $16.20 | $15.90 | 305.70 K | $812.55 M |
| 03/13/2026 | $16.08 | $15.89 (-1.18%) | $16.13 | $15.78 | 357.92 K | $810.00 M |
| 03/12/2026 | $15.63 | $15.92 (1.86%) | $15.95 | $15.62 | 314.85 K | $811.53 M |
| 03/11/2026 | $16.16 | $16.00 (-0.99%) | $16.16 | $15.85 | 255.63 K | $815.61 M |
| 03/10/2026 | $16.20 | $16.17 (-0.19%) | $16.55 | $16.06 | 384.60 K | $824.28 M |
| 03/09/2026 | $16.00 | $16.30 (1.88%) | $16.41 | $15.55 | 466.10 K | $830.90 M |
| 03/06/2026 | $16.22 | $16.29 (0.43%) | $16.37 | $15.88 | 490.30 K | $830.39 M |
| 03/05/2026 | $16.64 | $16.71 (0.42%) | $16.92 | $16.48 | 409.01 K | $851.80 M |
| 03/04/2026 | $17.10 | $16.90 (-1.17%) | $17.14 | $16.85 | 342.62 K | $861.49 M |
| 03/03/2026 | $16.63 | $16.93 (1.8%) | $17.01 | $16.48 | 380.80 K | $863.02 M |
| 03/02/2026 | $16.54 | $17.03 (2.96%) | $17.17 | $16.44 | 418.64 K | $868.12 M |
| 02/27/2026 | $17.23 | $16.84 (-2.26%) | $17.29 | $16.65 | 557.01 K | $858.43 M |
| 02/26/2026 | $17.72 | $17.63 (-0.51%) | $18.12 | $17.36 | 373.30 K | $898.70 M |
| 02/25/2026 | $17.32 | $17.64 (1.85%) | $17.79 | $17.24 | 451.20 K | $899.21 M |
| 02/24/2026 | $16.87 | $17.19 (1.9%) | $17.20 | $16.71 | 717.42 K | $876.27 M |
| 02/23/2026 | $18.03 | $16.89 (-6.32%) | $18.15 | $16.80 | 481.21 K | $860.98 M |
| 02/20/2026 | $17.96 | $18.08 (0.67%) | $18.25 | $17.76 | 384.60 K | $921.64 M |
| 02/19/2026 | $17.96 | $17.94 (-0.11%) | $18.15 | $17.76 | 630.20 K | $914.50 M |
| 02/18/2026 | $18.11 | $18.12 (0.06%) | $18.37 | $18.01 | 344.60 K | $923.68 M |
| 02/17/2026 | $18.02 | $18.10 (0.44%) | $18.28 | $17.87 | 299.92 K | $922.66 M |
| 02/13/2026 | $17.76 | $18.01 (1.41%) | $18.04 | $17.51 | 263.73 K | $918.07 M |
| 02/12/2026 | $18.28 | $17.77 (-2.79%) | $18.40 | $17.57 | 272.94 K | $905.84 M |
| 02/11/2026 | $18.44 | $18.14 (-1.63%) | $18.59 | $17.98 | 266.00 K | $924.70 M |
| 02/10/2026 | $18.64 | $18.40 (-1.29%) | $18.84 | $18.26 | 279.20 K | $937.95 M |
| 02/09/2026 | $18.51 | $18.68 (0.92%) | $18.83 | $18.33 | 210.95 K | $952.23 M |
| 02/06/2026 | $18.43 | $18.58 (0.81%) | $18.62 | $18.29 | 400.10 K | $947.13 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.
