5 DAY PERFORMANCE
-16.37%
1 MONTH PERFORMANCE
-16.62%
3 MONTH PERFORMANCE
-15.72%
6 MONTH PERFORMANCE
+3.10%
YEAR-TO-DATE PERFORMANCE
-3.89%
1 YEAR PERFORMANCE
-1.21%
Horizon Bancorp Inc (IN) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.49 | $19.46 (-0.18%) | $19.58 | $19.39 | 189.00 K | $994.84 M |
| 09/18/2026 | $19.42 | $19.48 (0.31%) | $19.65 | $19.27 | 1.29 M | $995.09 M |
| 09/17/2026 | $19.73 | $19.52 (-1.06%) | $19.73 | $19.51 | 435.50 K | $997.14 M |
| 09/16/2026 | $19.79 | $19.49 (-1.52%) | $19.84 | $19.17 | 642.59 K | $995.60 M |
| 09/15/2026 | $19.72 | $19.79 (0.35%) | $19.95 | $19.68 | 464.62 K | $1.01 B |
| 09/14/2026 | $19.81 | $19.78 (-0.15%) | $20.00 | $19.71 | 587.41 K | $1.01 B |
| 09/11/2026 | $19.99 | $19.78 (-1.05%) | $20.15 | $19.59 | 418.80 K | $1.01 B |
| 09/10/2026 | $19.46 | $19.76 (1.54%) | $19.77 | $19.31 | 324.85 K | $1.01 B |
| 09/09/2026 | $19.59 | $19.57 (-0.1%) | $19.72 | $19.49 | 326.32 K | $999.69 M |
| 09/08/2026 | $19.82 | $19.73 (-0.45%) | $19.92 | $19.71 | 411.90 K | $1.01 B |
| 09/04/2026 | $19.65 | $19.91 (1.32%) | $19.97 | $19.65 | 430.23 K | $1.02 B |
| 09/03/2026 | $19.79 | $19.67 (-0.61%) | $19.93 | $19.65 | 549.50 K | $1.00 B |
| 09/02/2026 | $19.36 | $19.65 (1.5%) | $19.75 | $19.33 | 490.84 K | $1.00 B |
| 09/01/2026 | $19.39 | $19.25 (-0.72%) | $19.54 | $19.16 | 453.44 K | $983.34 M |
| 08/31/2026 | $19.53 | $19.42 (-0.56%) | $19.66 | $19.31 | 435.90 K | $992.03 M |
| 08/28/2026 | $19.59 | $19.56 (-0.15%) | $19.69 | $19.53 | 488.50 K | $999.18 M |
| 08/27/2026 | $19.43 | $19.53 (0.51%) | $19.57 | $19.19 | 317.95 K | $997.65 M |
| 08/26/2026 | $19.60 | $19.60 (0%) | $19.71 | $19.46 | 411.30 K | $1.00 B |
| 08/25/2026 | $19.72 | $19.55 (-0.86%) | $19.74 | $19.50 | 379.70 K | $998.67 M |
| 08/24/2026 | $19.58 | $19.71 (0.66%) | $19.82 | $19.52 | 459.71 K | $1.01 B |
| 08/21/2026 | $19.77 | $19.55 (-1.11%) | $19.84 | $19.45 | 647.60 K | $998.67 M |
| 08/20/2026 | $19.59 | $19.59 (0%) | $19.70 | $19.45 | 389.74 K | $1.00 B |
| 08/19/2026 | $20.33 | $19.64 (-3.39%) | $20.33 | $19.56 | 453.50 K | $1.00 B |
| 08/18/2026 | $20.42 | $20.28 (-0.69%) | $20.43 | $20.05 | 503.95 K | $1.04 B |
| 08/17/2026 | $20.47 | $20.36 (-0.54%) | $20.63 | $20.33 | 498.92 K | $1.04 B |
| 08/14/2026 | $20.58 | $20.57 (-0.05%) | $20.70 | $20.48 | 355.61 K | $1.05 B |
| 08/13/2026 | $20.66 | $20.53 (-0.63%) | $20.75 | $20.48 | 480.13 K | $1.05 B |
| 08/12/2026 | $20.42 | $20.53 (0.54%) | $20.60 | $20.38 | 391.70 K | $1.05 B |
| 08/11/2026 | $20.25 | $20.38 (0.64%) | $20.45 | $20.25 | 542.51 K | $1.04 B |
| 08/10/2026 | $20.35 | $20.22 (-0.64%) | $20.51 | $20.13 | 579.80 K | $1.03 B |
| 08/07/2026 | $20.45 | $20.42 (-0.15%) | $20.58 | $20.26 | 641.33 K | $1.04 B |
| 08/06/2026 | $20.82 | $20.48 (-1.63%) | $20.84 | $20.46 | 384.60 K | $1.05 B |
| 08/05/2026 | $20.91 | $20.65 (-1.24%) | $20.91 | $20.62 | 441.92 K | $1.05 B |
| 08/04/2026 | $20.78 | $20.80 (0.1%) | $20.94 | $20.61 | 612.70 K | $1.06 B |
| 08/03/2026 | $20.69 | $20.77 (0.39%) | $20.91 | $20.65 | 494.22 K | $1.06 B |
| 07/31/2026 | $20.58 | $20.45 (-0.63%) | $20.72 | $20.32 | 545.70 K | $1.04 B |
| 07/30/2026 | $20.69 | $20.58 (-0.53%) | $20.85 | $20.50 | 549.84 K | $1.05 B |
| 07/29/2026 | $20.66 | $20.67 (0.05%) | $21.04 | $20.20 | 975.26 K | $1.06 B |
| 07/28/2026 | $20.40 | $20.71 (1.52%) | $20.87 | $20.02 | 731.31 K | $1.06 B |
| 07/27/2026 | $20.23 | $20.36 (0.64%) | $20.40 | $20.05 | 721.80 K | $1.04 B |
| 07/24/2026 | $20.13 | $20.06 (-0.35%) | $20.35 | $20.02 | 1.04 M | $1.02 B |
| 07/23/2026 | $19.16 | $20.05 (4.65%) | $20.05 | $19.04 | 1.51 M | $1.02 B |
| 07/22/2026 | $20.31 | $20.21 (-0.49%) | $20.39 | $19.98 | 729.00 K | $1.03 B |
| 07/21/2026 | $20.19 | $20.41 (1.09%) | $20.43 | $19.99 | 468.40 K | $1.04 B |
| 07/20/2026 | $20.28 | $20.21 (-0.35%) | $20.30 | $20.06 | 671.20 K | $1.03 B |
| 07/17/2026 | $20.42 | $20.30 (-0.59%) | $20.52 | $20.16 | 641.60 K | $1.04 B |
| 07/16/2026 | $19.89 | $20.56 (3.37%) | $20.66 | $19.88 | 869.70 K | $1.05 B |
| 07/15/2026 | $19.68 | $19.86 (0.91%) | $19.96 | $19.54 | 457.00 K | $1.01 B |
| 07/14/2026 | $19.81 | $19.62 (-0.96%) | $19.91 | $19.55 | 430.94 K | $1.00 B |
| 07/13/2026 | $19.72 | $19.75 (0.15%) | $19.77 | $19.42 | 457.73 K | $1.01 B |
| 07/10/2026 | $19.49 | $19.58 (0.46%) | $19.67 | $19.44 | 484.10 K | $998.33 M |
| 07/09/2026 | $19.49 | $19.48 (-0.05%) | $19.65 | $19.35 | 499.14 K | $993.24 M |
| 07/08/2026 | $19.61 | $19.30 (-1.58%) | $19.61 | $19.19 | 560.50 K | $984.06 M |
| 07/07/2026 | $20.00 | $19.64 (-1.8%) | $20.06 | $19.63 | 555.90 K | $1.00 B |
| 07/06/2026 | $19.75 | $19.94 (0.96%) | $20.00 | $19.69 | 604.20 K | $1.02 B |
| 07/02/2026 | $20.38 | $19.78 (-2.94%) | $20.42 | $19.75 | 605.11 K | $1.01 B |
| 07/01/2026 | $19.95 | $20.48 (2.66%) | $20.51 | $19.86 | 841.28 K | $1.04 B |
| 06/30/2026 | $19.97 | $19.98 (0.05%) | $20.05 | $19.83 | 761.80 K | $1.02 B |
| 06/29/2026 | $20.03 | $20.06 (0.15%) | $20.10 | $19.84 | 1.07 M | $1.02 B |
| 06/26/2026 | $19.88 | $20.29 (2.06%) | $20.31 | $19.68 | 3.68 M | $1.03 B |
| 06/25/2026 | $19.73 | $19.78 (0.25%) | $19.85 | $19.61 | 1.13 M | $1.01 B |
| 06/24/2026 | $19.70 | $19.80 (0.51%) | $19.80 | $19.60 | 1.08 M | $1.01 B |
| 06/23/2026 | $19.41 | $19.68 (1.39%) | $19.71 | $19.30 | 1.25 M | $1.00 B |
| 06/22/2026 | $19.33 | $19.41 (0.41%) | $19.56 | $19.26 | 704.67 K | $989.67 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.
