HORIZON BANCORP IND Historical Stock Price

Below is the stock price history for Horizon Bancorp Ind HBNC. Data is recorded each day for the historical open, high, low, close and volume. The Horizon Bancorp Ind stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Horizon Bancorp Ind Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 18.50 18.50 18.02 18.18 2,328
2018-10-11 19.20 19.33 18.70 18.70 2,524
2018-10-10 19.54 19.63 19.18 19.18 2,531
2018-10-09 19.43 19.48 19.39 19.39 1,576
2018-10-08 19.12 19.40 19.12 19.40 990
2018-10-05 19.18 19.22 19.01 19.21 1,250
2018-10-04 19.26 19.32 19.19 19.26 2,807
2018-10-03 19.01 19.35 19.01 19.30 3,423
2018-10-02 19.13 19.13 18.79 18.92 1,671
2018-10-01 19.71 19.71 19.30 19.30 1,490
2018-09-28 19.65 19.82 19.65 19.75 1,128
2018-09-27 19.70 19.80 19.66 19.67 1,372
2018-09-26 19.58 20.00 19.58 19.79 6,030
2018-09-25 19.65 19.69 19.51 19.59 367
2018-09-24 19.63 19.64 19.54 19.58 1,460
2018-09-21 20.00 20.00 19.80 19.91 4,501
2018-09-20 19.95 20.04 19.82 19.89 4,305
2018-09-19 19.76 19.83 19.69 19.70 616
2018-09-18 19.47 19.56 19.47 19.55 964
2018-09-17 19.94 19.94 19.44 19.47 235
2018-09-14 19.74 19.79 19.68 19.79 900
2018-09-13 19.79 19.79 19.54 19.57 461
2018-09-12 20.08 20.08 19.96 19.97 639
2018-09-11 20.25 20.34 20.23 20.305 830
2018-09-10 20.47 20.56 20.34 20.39 1,667
2018-09-07 20.23 20.34 20.16 20.29 1,147
2018-09-06 20.31 20.31 20.17 20.20 320
2018-09-05 20.33 20.41 20.23 20.30 1,981
2018-09-04 20.30 20.47 20.26 20.33 1,407
2018-08-31 20.32 20.40 20.32 20.38 472

» More Horizon Bancorp Ind Stock Price History

To see other companies like Horizon Bancorp Ind (HBNC), view our stock market today for news, and other data.