5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
+3.48%
3 MONTH PERFORMANCE
+15.93%
6 MONTH PERFORMANCE
+13.11%
YEAR-TO-DATE PERFORMANCE
+6.84%
1 YEAR PERFORMANCE
+4.86%
Horizon Bancorp Inc (IN) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $18.11 | $18.12 (0.06%) | $18.37 | $18.01 | 344.55 K | $923.68 M |
| 02/17/2026 | $18.02 | $18.10 (0.44%) | $18.28 | $17.87 | 299.92 K | $922.66 M |
| 02/13/2026 | $17.76 | $18.01 (1.41%) | $18.04 | $17.51 | 263.73 K | $918.07 M |
| 02/12/2026 | $18.28 | $17.77 (-2.79%) | $18.40 | $17.57 | 272.94 K | $905.84 M |
| 02/11/2026 | $18.44 | $18.14 (-1.63%) | $18.59 | $17.98 | 266.00 K | $924.70 M |
| 02/10/2026 | $18.64 | $18.40 (-1.29%) | $18.84 | $18.26 | 279.20 K | $937.95 M |
| 02/09/2026 | $18.51 | $18.68 (0.92%) | $18.83 | $18.33 | 210.95 K | $952.23 M |
| 02/06/2026 | $18.43 | $18.58 (0.81%) | $18.62 | $18.29 | 400.10 K | $947.13 M |
| 02/05/2026 | $18.18 | $18.25 (0.39%) | $18.35 | $17.82 | 382.00 K | $930.31 M |
| 02/04/2026 | $18.24 | $18.19 (-0.27%) | $18.43 | $18.10 | 376.20 K | $927.25 M |
| 02/03/2026 | $17.92 | $18.04 (0.67%) | $18.39 | $17.76 | 367.80 K | $919.60 M |
| 02/02/2026 | $17.66 | $17.96 (1.7%) | $18.18 | $17.53 | 473.05 K | $915.52 M |
| 01/30/2026 | $17.33 | $17.62 (1.67%) | $17.68 | $17.33 | 506.33 K | $898.19 M |
| 01/29/2026 | $17.29 | $17.49 (1.16%) | $17.53 | $17.24 | 349.50 K | $891.56 M |
| 01/28/2026 | $17.59 | $17.25 (-1.93%) | $17.59 | $17.24 | 345.52 K | $879.33 M |
| 01/27/2026 | $17.41 | $17.56 (0.86%) | $17.63 | $17.34 | 294.30 K | $895.13 M |
| 01/26/2026 | $17.60 | $17.38 (-1.25%) | $17.69 | $17.05 | 383.40 K | $885.96 M |
| 01/23/2026 | $18.56 | $17.60 (-5.17%) | $18.56 | $17.56 | 475.70 K | $832.68 M |
| 01/22/2026 | $18.50 | $18.63 (0.7%) | $19.07 | $18.29 | 632.90 K | $881.42 M |
| 01/21/2026 | $17.32 | $18.24 (5.31%) | $18.26 | $17.32 | 375.01 K | $862.96 M |
| 01/20/2026 | $17.20 | $17.27 (0.41%) | $17.38 | $17.14 | 246.50 K | $817.07 M |
| 01/16/2026 | $17.55 | $17.51 (-0.23%) | $17.77 | $17.43 | 415.34 K | $828.43 M |
| 01/15/2026 | $17.36 | $17.65 (1.67%) | $17.78 | $17.33 | 349.40 K | $835.05 M |
| 01/14/2026 | $17.03 | $17.33 (1.76%) | $17.39 | $16.82 | 404.50 K | $819.91 M |
| 01/13/2026 | $17.17 | $17.03 (-0.82%) | $17.23 | $16.99 | 307.00 K | $805.72 M |
| 01/12/2026 | $16.96 | $17.07 (0.65%) | $17.18 | $16.84 | 308.20 K | $807.61 M |
| 01/09/2026 | $16.97 | $17.03 (0.35%) | $17.28 | $16.82 | 300.22 K | $805.72 M |
| 01/08/2026 | $16.56 | $17.13 (3.44%) | $17.34 | $16.56 | 360.81 K | $810.45 M |
| 01/07/2026 | $16.85 | $16.67 (-1.07%) | $17.07 | $16.42 | 312.30 K | $788.69 M |
| 01/06/2026 | $16.67 | $16.86 (1.14%) | $16.94 | $16.57 | 272.50 K | $797.67 M |
| 01/05/2026 | $16.51 | $16.86 (2.12%) | $17.13 | $16.51 | 315.35 K | $797.67 M |
| 01/02/2026 | $16.83 | $16.54 (-1.72%) | $16.85 | $16.41 | 276.64 K | $782.53 M |
| 12/31/2025 | $17.10 | $16.96 (-0.82%) | $17.27 | $16.81 | 344.73 K | $802.41 M |
| 12/30/2025 | $17.26 | $17.04 (-1.27%) | $17.26 | $17.04 | 233.40 K | $806.19 M |
| 12/29/2025 | $17.46 | $17.28 (-1.03%) | $17.52 | $17.27 | 256.51 K | $817.55 M |
| 12/26/2025 | $17.51 | $17.46 (-0.29%) | $17.58 | $17.38 | 201.71 K | $826.06 M |
| 12/24/2025 | $17.65 | $17.60 (-0.28%) | $17.66 | $17.51 | 224.50 K | $832.68 M |
| 12/23/2025 | $17.72 | $17.67 (-0.28%) | $17.80 | $17.57 | 392.25 K | $836.00 M |
| 12/22/2025 | $18.06 | $17.82 (-1.33%) | $18.28 | $17.81 | 293.90 K | $843.09 M |
| 12/19/2025 | $18.23 | $18.08 (-0.82%) | $18.34 | $17.99 | 2.02 M | $855.39 M |
| 12/18/2025 | $18.28 | $18.31 (0.16%) | $18.41 | $17.59 | 400.50 K | $866.28 M |
| 12/17/2025 | $18.36 | $18.13 (-1.25%) | $18.51 | $18.08 | 357.60 K | $857.76 M |
| 12/16/2025 | $18.50 | $18.36 (-0.76%) | $18.70 | $18.34 | 457.20 K | $868.64 M |
| 12/15/2025 | $18.57 | $18.46 (-0.59%) | $18.60 | $18.42 | 448.13 K | $873.37 M |
| 12/12/2025 | $18.45 | $18.47 (0.11%) | $18.55 | $18.27 | 389.40 K | $873.85 M |
| 12/11/2025 | $18.19 | $18.38 (1.04%) | $18.56 | $18.01 | 447.50 K | $869.59 M |
| 12/10/2025 | $17.64 | $18.15 (2.89%) | $18.31 | $16.90 | 486.20 K | $858.71 M |
| 12/09/2025 | $17.48 | $17.63 (0.86%) | $17.77 | $17.44 | 385.20 K | $834.10 M |
| 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 |
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.
