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
2018-07-20 20.51 21.06 20.51 20.85 2,150
2018-07-19 20.59 20.70 20.52 20.69 2,152
2018-07-18 20.68 20.68 20.48 20.59 707
2018-07-17 20.58 20.85 20.57 20.59 3,168
2018-07-16 20.41 20.59 20.38 20.53 1,948
2018-07-13 20.46 20.47 20.33 20.33 210
2018-07-12 20.47 20.49 20.35 20.41 985
2018-07-11 20.82 20.88 20.69 20.76 3,297
2018-07-10 21.07 21.08 20.68 20.69 872
2018-07-09 20.80 21.22 20.80 21.14 2,176
2018-07-06 20.85 21.01 20.85 20.85 524
2018-07-05 20.62 20.88 20.62 20.83 3,031
2018-07-03 20.74 20.82 20.69 20.72 2,781
2018-07-02 20.65 20.72 20.54 20.69 9,694
2018-06-29 20.89 20.89 20.65 20.73 7,196
2018-06-28 20.90 20.93 20.78 20.78 1,001
2018-06-27 21.25 21.25 20.77 20.80 1,061
2018-06-26 21.22 21.45 21.22 21.40 938
2018-06-25 21.26 21.55 21.20 21.37 2,417
2018-06-22 21.77 21.97 21.39 21.44 11,635
2018-06-21 21.69 21.79 21.36 21.64 9,453
2018-06-20 21.52 21.82 21.34 21.70 4,335
2018-06-19 21.20 21.77 21.20 21.67 9,981
2018-06-18 21.45 21.45 20.93 21.18 9,357
2018-06-15 31.59 31.68 31.36 31.44 7,962
2018-06-14 31.60 31.73 31.43 31.71 3,102
2018-06-13 31.83 32.07 31.80 31.88 4,661
2018-06-12 32.51 32.51 31.94 32.00 1,575
2018-06-11 32.94 32.94 32.34 32.46 2,020
2018-06-08 32.49 32.99 32.49 32.93 5,471

» 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.