5 DAY PERFORMANCE
-15.72%
1 MONTH PERFORMANCE
-11.12%
3 MONTH PERFORMANCE
+0.62%
6 MONTH PERFORMANCE
-7.75%
YEAR-TO-DATE PERFORMANCE
-3.89%
1 YEAR PERFORMANCE
+8.02%
Horizon Bancorp Inc (IN) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $19.33 | $19.41 (0.41%) | $19.56 | $19.26 | 704.67 K | $989.67 M |
| 06/18/2026 | $19.53 | $19.34 (-0.97%) | $19.61 | $19.28 | 1.01 M | $986.10 M |
| 06/17/2026 | $19.39 | $19.25 (-0.72%) | $19.68 | $18.70 | 484.80 K | $981.51 M |
| 06/16/2026 | $19.47 | $19.43 (-0.21%) | $19.61 | $19.25 | 624.80 K | $990.69 M |
| 06/15/2026 | $19.90 | $19.32 (-2.91%) | $19.93 | $19.21 | 699.35 K | $985.08 M |
| 06/12/2026 | $19.50 | $19.75 (1.28%) | $19.75 | $19.43 | 714.61 K | $1.01 B |
| 06/11/2026 | $19.43 | $19.52 (0.46%) | $19.63 | $19.25 | 379.01 K | $995.27 M |
| 06/10/2026 | $19.26 | $19.33 (0.36%) | $19.54 | $19.26 | 356.75 K | $985.59 M |
| 06/09/2026 | $19.03 | $19.18 (0.79%) | $19.38 | $18.94 | 387.80 K | $977.94 M |
| 06/08/2026 | $18.80 | $18.90 (0.53%) | $19.06 | $18.78 | 374.42 K | $963.66 M |
| 06/05/2026 | $18.73 | $18.75 (0.11%) | $19.04 | $18.65 | 588.82 K | $956.01 M |
| 06/04/2026 | $18.51 | $18.73 (1.19%) | $18.75 | $18.46 | 711.63 K | $954.99 M |
| 06/03/2026 | $18.57 | $18.17 (-2.15%) | $18.57 | $18.14 | 406.22 K | $926.44 M |
| 06/02/2026 | $18.24 | $18.64 (2.19%) | $18.71 | $18.11 | 285.40 K | $950.41 M |
| 06/01/2026 | $18.36 | $18.28 (-0.44%) | $18.42 | $18.09 | 292.20 K | $932.05 M |
| 05/29/2026 | $18.44 | $18.55 (0.6%) | $18.62 | $18.44 | 427.93 K | $945.82 M |
| 05/28/2026 | $18.40 | $18.48 (0.43%) | $18.54 | $18.15 | 284.71 K | $942.25 M |
| 05/27/2026 | $18.79 | $18.43 (-1.92%) | $18.84 | $18.42 | 340.40 K | $939.70 M |
| 05/26/2026 | $18.50 | $18.75 (1.35%) | $18.76 | $18.44 | 307.71 K | $956.01 M |
| 05/22/2026 | $18.47 | $18.34 (-0.7%) | $18.55 | $18.30 | 249.80 K | $935.11 M |
| 05/21/2026 | $18.23 | $18.42 (1.04%) | $18.45 | $18.06 | 282.44 K | $939.19 M |
| 05/20/2026 | $17.94 | $18.33 (2.17%) | $18.46 | $17.81 | 285.90 K | $934.60 M |
| 05/19/2026 | $17.84 | $17.92 (0.45%) | $18.02 | $17.70 | 220.02 K | $913.69 M |
| 05/18/2026 | $17.70 | $17.90 (1.13%) | $17.99 | $17.70 | 225.71 K | $912.67 M |
| 05/15/2026 | $17.86 | $17.60 (-1.46%) | $18.00 | $17.52 | 268.40 K | $897.38 M |
| 05/14/2026 | $17.84 | $17.88 (0.22%) | $18.05 | $17.84 | 315.22 K | $911.66 M |
| 05/13/2026 | $17.95 | $17.75 (-1.11%) | $18.14 | $17.74 | 368.61 K | $905.03 M |
| 05/12/2026 | $18.08 | $18.07 (-0.06%) | $18.13 | $17.75 | 244.82 K | $921.34 M |
| 05/11/2026 | $18.51 | $18.13 (-2.05%) | $18.72 | $18.10 | 275.54 K | $924.40 M |
| 05/08/2026 | $18.62 | $18.49 (-0.7%) | $18.67 | $18.28 | 379.02 K | $942.76 M |
| 05/07/2026 | $18.59 | $18.56 (-0.16%) | $18.76 | $18.48 | 247.40 K | $946.33 M |
| 05/06/2026 | $18.59 | $18.62 (0.16%) | $18.76 | $18.51 | 242.33 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 | $918.28 M |
| 04/16/2026 | $17.65 | $17.58 (-0.4%) | $17.77 | $17.13 | 257.90 K | $896.36 M |
| 04/15/2026 | $17.84 | $17.75 (-0.5%) | $17.91 | $17.62 | 261.10 K | $905.03 M |
| 04/14/2026 | $17.63 | $17.74 (0.62%) | $17.86 | $17.34 | 325.54 K | $904.52 M |
| 04/13/2026 | $17.67 | $17.70 (0.17%) | $17.75 | $17.13 | 232.00 K | $902.48 M |
| 04/10/2026 | $17.56 | $17.70 (0.8%) | $17.72 | $17.31 | 474.91 K | $902.48 M |
| 04/09/2026 | $17.13 | $17.61 (2.8%) | $17.70 | $17.05 | 359.43 K | $897.89 M |
| 04/08/2026 | $17.47 | $17.35 (-0.69%) | $17.56 | $17.24 | 353.70 K | $884.63 M |
| 04/07/2026 | $16.54 | $16.93 (2.36%) | $16.97 | $16.54 | 214.90 K | $863.22 M |
| 04/06/2026 | $16.67 | $16.88 (1.26%) | $16.98 | $16.67 | 182.62 K | $860.67 M |
| 04/02/2026 | $16.25 | $16.76 (3.14%) | $16.77 | $16.25 | 251.24 K | $854.55 M |
| 04/01/2026 | $16.62 | $16.77 (0.9%) | $16.98 | $16.62 | 289.51 K | $855.06 M |
| 03/31/2026 | $16.61 | $16.57 (-0.24%) | $16.66 | $16.34 | 446.50 K | $844.86 M |
| 03/30/2026 | $16.36 | $16.36 (0%) | $16.41 | $16.19 | 338.32 K | $834.15 M |
| 03/27/2026 | $16.30 | $16.21 (-0.55%) | $16.33 | $16.00 | 370.50 K | $826.51 M |
| 03/26/2026 | $16.14 | $16.34 (1.24%) | $16.40 | $16.07 | 294.40 K | $833.13 M |
| 03/25/2026 | $16.43 | $16.23 (-1.22%) | $16.59 | $16.05 | 336.73 K | $827.53 M |
| 03/24/2026 | $15.96 | $16.26 (1.88%) | $16.54 | $15.93 | 321.20 K | $829.06 M |
| 03/23/2026 | $16.13 | $16.20 (0.43%) | $16.58 | $16.06 | 436.90 K | $826.00 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.
