5 DAY PERFORMANCE
-8.58%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
+5.31%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
-9.77%
Horizon Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $17.40 | $17.43 (0.17%) | $17.59 | $17.35 | 305.70 K | $824.64 M |
| 12/05/2025 | $17.25 | $17.29 (0.23%) | $17.45 | $17.25 | 267.92 K | $818.02 M |
| 12/04/2025 | $17.37 | $17.37 (0%) | $17.48 | $17.32 | 246.04 K | $821.80 M |
| 12/03/2025 | $17.25 | $17.45 (1.16%) | $17.61 | $17.25 | 308.40 K | $825.59 M |
| 12/02/2025 | $17.25 | $17.25 (0%) | $17.45 | $17.10 | 216.90 K | $816.13 M |
| 12/01/2025 | $16.96 | $17.16 (1.18%) | $17.40 | $16.96 | 298.01 K | $811.87 M |
| 11/28/2025 | $17.18 | $17.14 (-0.23%) | $17.29 | $17.08 | 177.14 K | $810.92 M |
| 11/26/2025 | $16.97 | $17.23 (1.53%) | $17.28 | $16.97 | 272.63 K | $815.18 M |
| 11/25/2025 | $16.53 | $17.06 (3.21%) | $17.14 | $16.53 | 532.90 K | $807.14 M |
| 11/24/2025 | $16.45 | $16.42 (-0.18%) | $16.55 | $16.29 | 292.75 K | $776.86 M |
| 11/21/2025 | $15.76 | $16.38 (3.93%) | $16.45 | $15.75 | 300.13 K | $774.96 M |
| 11/20/2025 | $15.90 | $15.72 (-1.13%) | $16.18 | $15.70 | 183.90 K | $743.74 M |
| 11/19/2025 | $15.60 | $15.74 (0.9%) | $15.78 | $15.56 | 224.00 K | $744.69 M |
| 11/18/2025 | $15.56 | $15.63 (0.45%) | $15.74 | $15.47 | 285.00 K | $739.48 M |
| 11/17/2025 | $16.06 | $15.65 (-2.55%) | $16.16 | $15.59 | 298.90 K | $740.43 M |
| 11/14/2025 | $16.02 | $16.14 (0.75%) | $16.15 | $15.81 | 180.42 K | $763.61 M |
| 11/13/2025 | $16.03 | $16.08 (0.31%) | $16.31 | $16.00 | 171.20 K | $760.77 M |
| 11/12/2025 | $16.19 | $16.14 (-0.31%) | $16.44 | $16.10 | 142.61 K | $763.61 M |
| 11/11/2025 | $16.04 | $16.21 (1.06%) | $16.26 | $15.95 | 163.50 K | $766.92 M |
| 11/10/2025 | $16.07 | $16.06 (-0.06%) | $16.18 | $15.96 | 197.53 K | $759.82 M |
| 11/07/2025 | $15.84 | $16.00 (1.01%) | $16.01 | $15.72 | 228.45 K | $756.99 M |
| 11/06/2025 | $15.88 | $15.86 (-0.13%) | $15.96 | $15.68 | 220.52 K | $750.36 M |
| 11/05/2025 | $15.64 | $15.97 (2.11%) | $16.09 | $15.60 | 260.94 K | $755.57 M |
| 11/04/2025 | $15.64 | $15.62 (-0.13%) | $15.72 | $15.50 | 284.85 K | $739.01 M |
| 11/03/2025 | $15.55 | $15.73 (1.16%) | $15.74 | $15.47 | 285.39 K | $744.21 M |
| 10/31/2025 | $15.60 | $15.60 (0%) | $15.62 | $15.42 | 346.15 K | $738.06 M |
| 10/30/2025 | $15.82 | $15.70 (-0.76%) | $16.04 | $15.56 | 425.40 K | $742.79 M |
| 10/29/2025 | $16.18 | $15.85 (-2.04%) | $16.31 | $15.65 | 372.70 K | $749.89 M |
| 10/28/2025 | $16.26 | $16.19 (-0.43%) | $16.47 | $16.13 | 936.27 K | $765.98 M |
| 10/27/2025 | $16.69 | $16.26 (-2.58%) | $16.69 | $16.10 | 458.42 K | $769.29 M |
| 10/24/2025 | $15.90 | $16.60 (4.4%) | $16.70 | $15.70 | 469.13 K | $785.37 M |
| 10/23/2025 | $15.35 | $15.60 (1.63%) | $15.91 | $15.35 | 805.00 K | $738.06 M |
| 10/22/2025 | $15.75 | $15.96 (1.33%) | $16.07 | $15.74 | 333.83 K | $755.09 M |
| 10/21/2025 | $15.57 | $15.73 (1.03%) | $15.83 | $15.32 | 258.94 K | $744.21 M |
| 10/20/2025 | $15.34 | $15.63 (1.89%) | $15.65 | $15.20 | 371.42 K | $739.48 M |
| 10/17/2025 | $15.26 | $15.25 (-0.07%) | $15.45 | $15.12 | 424.91 K | $667.86 M |
| 10/16/2025 | $15.63 | $15.12 (-3.26%) | $15.65 | $14.99 | 785.50 K | $662.17 M |
| 10/15/2025 | $15.96 | $15.72 (-1.5%) | $16.02 | $15.51 | 444.14 K | $688.44 M |
| 10/14/2025 | $15.09 | $15.95 (5.7%) | $16.05 | $15.05 | 472.65 K | $698.51 M |
| 10/13/2025 | $15.28 | $15.26 (-0.13%) | $15.51 | $14.97 | 281.40 K | $668.30 M |
| 10/10/2025 | $15.58 | $15.04 (-3.47%) | $15.91 | $15.03 | 343.15 K | $658.66 M |
| 10/09/2025 | $16.12 | $15.56 (-3.47%) | $16.12 | $15.54 | 324.53 K | $681.43 M |
| 10/08/2025 | $16.29 | $16.16 (-0.8%) | $16.30 | $16.05 | 388.30 K | $707.71 M |
| 10/07/2025 | $16.17 | $16.20 (0.19%) | $16.46 | $16.06 | 524.30 K | $709.46 M |
| 10/06/2025 | $16.04 | $16.18 (0.87%) | $16.23 | $15.82 | 326.35 K | $708.59 M |
| 10/03/2025 | $15.87 | $15.88 (0.06%) | $16.13 | $15.84 | 306.41 K | $695.45 M |
| 10/02/2025 | $16.07 | $15.95 (-0.75%) | $16.11 | $15.81 | 362.34 K | $698.51 M |
| 10/01/2025 | $15.89 | $16.10 (1.32%) | $16.13 | $15.81 | 345.10 K | $705.08 M |
| 09/30/2025 | $16.06 | $16.01 (-0.31%) | $16.18 | $15.79 | 528.80 K | $701.14 M |
| 09/29/2025 | $16.23 | $16.13 (-0.62%) | $16.24 | $15.87 | 497.73 K | $706.40 M |
| 09/26/2025 | $16.18 | $16.20 (0.12%) | $16.30 | $16.10 | 217.33 K | $709.46 M |
| 09/25/2025 | $16.14 | $16.11 (-0.19%) | $16.25 | $16.00 | 213.70 K | $705.52 M |
| 09/24/2025 | $16.26 | $16.20 (-0.37%) | $16.34 | $16.06 | 233.30 K | $709.46 M |
| 09/23/2025 | $16.24 | $16.25 (0.06%) | $16.49 | $16.11 | 250.84 K | $711.65 M |
| 09/22/2025 | $16.50 | $16.27 (-1.39%) | $16.51 | $16.21 | 283.20 K | $712.53 M |
| 09/19/2025 | $16.84 | $16.50 (-2.02%) | $16.84 | $16.45 | 635.80 K | $722.60 M |
| 09/18/2025 | $16.21 | $16.84 (3.89%) | $16.85 | $16.17 | 305.81 K | $737.49 M |
| 09/17/2025 | $16.14 | $16.13 (-0.06%) | $16.62 | $16.03 | 326.55 K | $706.40 M |
| 09/16/2025 | $16.22 | $16.13 (-0.55%) | $16.47 | $15.96 | 450.30 K | $706.40 M |
| 09/15/2025 | $16.36 | $16.25 (-0.67%) | $16.39 | $16.12 | 271.21 K | $711.65 M |
| 09/12/2025 | $16.40 | $16.25 (-0.91%) | $16.49 | $16.11 | 200.45 K | $711.65 M |
| 09/11/2025 | $16.44 | $16.43 (-0.06%) | $16.45 | $16.24 | 215.45 K | $719.54 M |
| 09/10/2025 | $16.44 | $16.37 (-0.43%) | $16.55 | $16.32 | 160.42 K | $716.91 M |
| 09/09/2025 | $16.60 | $16.43 (-1.02%) | $16.66 | $16.38 | 216.40 K | $719.54 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.
