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
2017-12-15 27.19 27.77 27.18 27.58 9,923
2017-12-14 27.44 27.44 26.83 26.89 2,615
2017-12-13 27.42 27.50 27.19 27.22 3,510
2017-12-12 27.16 27.35 27.10 27.16 2,200
2017-12-11 27.22 27.22 26.83 26.83 2,730
2017-12-08 27.24 27.35 27.20 27.27 2,675
2017-12-07 27.99 27.99 27.40 27.46 3,186
2017-12-06 27.45 27.77 27.45 27.63 4,700
2017-12-05 28.03 28.03 27.60 27.60 2,167
2017-12-04 28.12 28.22 27.86 28.12 4,063
2017-12-01 27.29 27.59 26.48 27.32 5,178
2017-11-30 28.22 28.22 27.45 27.57 5,226
2017-11-29 27.75 28.49 27.75 28.22 4,793
2017-11-28 26.93 27.44 26.78 27.44 3,648
2017-11-27 26.90 27.02 26.69 26.69 3,360
2017-11-24 27.14 27.21 26.81 26.81 1,683
2017-11-22 27.40 27.40 27.22 27.26 2,170
2017-11-21 27.15 27.33 27.15 27.20 3,764
2017-11-20 26.77 27.14 26.77 27.14 1,761
2017-11-17 26.45 26.94 26.45 26.64 1,956
2017-11-16 26.60 26.92 26.52 26.63 1,959
2017-11-15 26.55 26.62 26.47 26.51 900
2017-11-14 26.38 26.60 26.38 26.55 746
2017-11-13 26.01 26.55 26.01 26.55 832
2017-11-10 26.23 26.39 26.15 26.32 1,207
2017-11-09 25.98 26.20 25.60 25.99 2,000
2017-11-08 25.91 26.30 25.91 26.15 2,295
2017-11-07 26.69 26.69 26.09 26.11 2,254
2017-11-06 27.10 27.11 26.95 27.06 975
2017-11-03 27.30 27.30 27.09 27.10 267

» 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.