5 DAY PERFORMANCE
-21.26%
1 MONTH PERFORMANCE
-15.28%
3 MONTH PERFORMANCE
-21.07%
6 MONTH PERFORMANCE
-11.75%
YEAR-TO-DATE PERFORMANCE
-3.89%
1 YEAR PERFORMANCE
+2.07%
Horizon Bancorp Inc (IN) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.65 | $20.85 (-3.7%) | $22.00 | $20.78 | 569.65 K | $1.07 B |
| 11/04/2026 | $21.49 | $21.44 (-0.23%) | $21.88 | $21.24 | 632.35 K | $1.10 B |
| 11/03/2026 | $21.16 | $21.01 (-0.71%) | $21.27 | $20.96 | 848.40 K | $1.07 B |
| 11/02/2026 | $20.88 | $21.21 (1.58%) | $21.29 | $20.81 | 546.00 K | $1.08 B |
| 10/30/2026 | $21.03 | $20.70 (-1.57%) | $21.03 | $20.64 | 653.61 K | $1.06 B |
| 10/29/2026 | $20.93 | $20.99 (0.29%) | $21.07 | $20.85 | 498.63 K | $1.07 B |
| 10/28/2026 | $20.79 | $20.69 (-0.48%) | $20.90 | $20.41 | 514.70 K | $1.06 B |
| 10/27/2026 | $20.92 | $20.85 (-0.33%) | $20.94 | $20.64 | 542.43 K | $1.07 B |
| 10/26/2026 | $20.41 | $20.79 (1.86%) | $20.84 | $20.35 | 783.54 K | $1.06 B |
| 10/23/2026 | $19.99 | $20.37 (1.9%) | $20.44 | $19.81 | 913.60 K | $1.04 B |
| 10/22/2026 | $19.71 | $19.99 (1.42%) | $20.04 | $19.71 | 615.12 K | $1.02 B |
| 10/21/2026 | $19.72 | $19.60 (-0.61%) | $19.87 | $19.46 | 475.40 K | $1.00 B |
| 10/20/2026 | $19.29 | $19.70 (2.13%) | $19.82 | $19.18 | 578.90 K | $1.01 B |
| 10/19/2026 | $19.37 | $19.22 (-0.77%) | $19.47 | $19.20 | 441.22 K | $982.29 M |
| 10/16/2026 | $19.42 | $19.46 (0.21%) | $19.82 | $19.35 | 534.42 K | $994.07 M |
| 10/15/2026 | $19.13 | $19.33 (1.05%) | $19.51 | $19.04 | 560.80 K | $987.43 M |
| 10/14/2026 | $18.84 | $18.99 (0.8%) | $19.17 | $18.84 | 640.70 K | $970.06 M |
| 10/13/2026 | $19.39 | $19.13 (-1.34%) | $19.52 | $19.06 | 463.30 K | $977.21 M |
| 10/12/2026 | $19.28 | $19.27 (-0.05%) | $19.47 | $19.26 | 440.50 K | $984.37 M |
| 10/09/2026 | $19.47 | $19.26 (-1.08%) | $19.47 | $19.18 | 638.33 K | $983.86 M |
| 10/08/2026 | $19.28 | $19.50 (1.14%) | $19.60 | $19.14 | 708.20 K | $996.12 M |
| 10/07/2026 | $19.12 | $19.28 (0.84%) | $19.51 | $18.90 | 1.20 M | $984.88 M |
| 10/06/2026 | $19.35 | $19.31 (-0.21%) | $19.52 | $19.29 | 598.80 K | $986.41 M |
| 10/05/2026 | $19.49 | $19.24 (-1.28%) | $19.50 | $19.18 | 739.15 K | $982.83 M |
| 10/02/2026 | $19.31 | $19.48 (0.88%) | $19.80 | $19.31 | 1.20 M | $995.09 M |
| 10/01/2026 | $18.73 | $19.08 (1.87%) | $19.13 | $18.49 | 682.84 K | $974.66 M |
| 09/30/2026 | $18.89 | $18.83 (-0.32%) | $19.00 | $18.76 | 1.01 M | $961.89 M |
| 09/29/2026 | $19.05 | $18.86 (-1%) | $19.15 | $18.79 | 521.01 K | $963.42 M |
| 09/28/2026 | $19.29 | $19.04 (-1.3%) | $19.38 | $19.04 | 569.90 K | $972.62 M |
| 09/25/2026 | $19.25 | $19.28 (0.16%) | $19.45 | $19.18 | 692.72 K | $984.88 M |
| 09/24/2026 | $19.05 | $19.22 (0.89%) | $19.26 | $18.86 | 583.64 K | $981.81 M |
| 09/23/2026 | $19.18 | $19.02 (-0.83%) | $19.27 | $19.01 | 399.64 K | $971.60 M |
| 09/22/2026 | $19.48 | $19.18 (-1.54%) | $19.57 | $19.18 | 512.50 K | $979.77 M |
| 09/21/2026 | $19.49 | $19.37 (-0.62%) | $19.65 | $19.37 | 480.30 K | $989.47 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 |
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.
