Horizon Bancorp Stock Price History (NASDAQ:HBNC)

Add to My Stocks
$25.58 $0.16 (0.63%) HBNC stock closing price Dec 06, 2016 (Closing)

We provide 10 years stock price history for free. You can download Horizon Bancorp stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Horizon Bancorp P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0625.6125.6125.1425.586555619.984.04
2016-12-0524.7325.4224.7225.428060719.864.01
2016-12-0224.3325.6724.1724.454370919.103.86
2016-12-0122.9524.2922.9524.2711384218.963.83
2016-11-3023.3223.5022.7222.7819173417.803.60
2016-11-2923.2723.5022.9523.196712418.123.66
2016-11-2823.8323.8822.9623.064526518.023.64
2016-11-2523.6723.9523.5323.942097718.703.78
2016-11-240.000.000.0023.670N/AN/A
2016-11-2323.2323.8723.2323.675161018.493.74
2016-11-2222.1923.5022.0523.448088218.313.70
2016-11-2122.6022.6021.9022.1112865617.273.49
2016-11-1822.7022.8522.3122.3811171917.483.53
2016-11-1721.0922.7420.8722.708302517.733.58
2016-11-1621.2521.2520.9220.967092516.383.31
2016-11-1521.1322.5321.1321.4811847516.783.39
2016-11-1421.4121.6320.8321.117406916.503.33
2016-11-1121.3221.5120.7721.1114132316.493.33
2016-11-1020.0821.3319.0521.327902516.663.37
2016-11-0919.2320.1019.1319.975503415.603.15
2016-11-0818.9119.2118.7519.152111314.963.02
2016-11-0718.6719.0918.6019.052942014.883.01
2016-11-0418.6318.6818.3318.397197814.372.90
2016-11-0318.5118.6218.3418.573734414.512.93
2016-11-0218.9719.0118.4118.516793214.462.92
2016-11-0119.3419.7518.7818.894904014.762.98
2016-10-3118.0019.4718.0019.3312398315.103.05
2016-10-2819.4819.4817.7017.846097813.942.82
2016-10-2720.1020.1019.3519.392814815.153.06
2016-10-2620.3320.5720.0220.064568716.442.83
2016-10-2520.2920.5520.2720.531776616.832.90
2016-10-2420.3420.6520.1920.243094716.592.86
2016-10-2120.1120.5320.1120.391836516.722.88
2016-10-2020.1020.3920.0120.304654516.642.87
2016-10-1919.6720.1319.6720.093311116.472.84
2016-10-1819.7419.7419.4719.602573916.072.77
2016-10-1719.5719.6719.5519.641424116.102.77
2016-10-1419.6119.7619.5119.602905116.072.77
2016-10-1319.7019.7219.4519.492958015.982.75
2016-10-1219.7719.9919.6519.872511516.292.81
2016-10-1120.2520.2719.7519.773723616.212.79
2016-10-1019.7720.2219.7720.213178216.572.85
2016-10-0719.7719.8919.4819.783171216.212.79
2016-10-0619.4319.8519.3119.774808316.212.79
2016-10-0519.1719.5019.1719.353129515.862.73
2016-10-0419.3819.5419.0719.268356515.792.72
2016-10-0319.5119.5119.1519.233418415.772.71
2016-09-3019.5319.7919.4819.597194016.062.76
2016-09-2919.9619.9619.3819.495593215.972.75
2016-09-2819.5920.0519.5220.0111737716.402.83
2016-09-2719.1219.6719.1219.593177316.062.76
2016-09-2619.5719.5919.1519.173587115.712.71
2016-09-2319.6719.7419.5719.607849416.072.77
2016-09-2219.2719.7619.1619.7410708216.182.79
2016-09-2119.2719.2719.0619.255523615.782.72
2016-09-2019.2719.2719.1719.243589715.772.72
2016-09-1919.0119.2718.9819.2510731615.782.72
2016-09-1618.9119.0918.6719.0537678415.612.69
2016-09-1518.7319.0018.7318.832796015.442.66
2016-09-1418.5818.8818.4318.725174015.342.64
2016-09-1318.6718.7318.4718.634011215.272.63
2016-09-1218.8018.8318.6518.794644615.402.65
2016-09-0918.9318.9918.8718.884282815.482.67
2016-09-0818.0118.9918.0118.973599015.552.68
2016-09-0718.7218.9518.7018.935999715.522.67
2016-09-0618.6018.7918.5518.775481615.392.65
2016-09-050.000.000.0018.590N/AN/A
2016-09-0218.7318.7318.5418.591677615.242.62
2016-09-0118.6418.6618.4118.653147315.292.63
2016-08-3118.7218.7918.5518.674455315.312.64
2016-08-3018.3118.7318.3018.737808115.352.64
2016-08-2918.4118.4118.3218.334869815.022.59
2016-08-2618.5518.6418.3718.475503515.142.61
2016-08-2518.3518.5618.2718.555474615.212.62
2016-08-2418.3918.4318.3018.395896815.082.60
2016-08-2318.5118.5118.1618.397295415.072.60
2016-08-2218.4318.5918.1118.493054015.162.61
2016-08-1918.4218.6418.1718.534555415.192.62
2016-08-1818.4318.5118.3918.512465115.182.61
2016-08-1718.4718.5718.3718.492417315.152.61
2016-08-1618.3818.5618.3818.425818815.102.60
2016-08-1518.5618.6518.4718.512407115.182.61
2016-08-1218.5818.5818.4118.554132715.202.62
2016-08-1118.3018.5818.2218.5610204415.212.62
2016-08-1018.3018.3918.1518.293832815.002.58
2016-08-0918.0918.3517.8218.306404615.002.58
2016-08-0818.1418.3117.9818.157175614.872.56
2016-08-0517.8518.4717.7918.285935514.982.58
2016-08-0418.0718.0717.8317.842958814.622.52
Get more Data

Horizon Bancorp Stock Chart

View HBNC PE ratio, PS ratio stocks charts and compare with peers.
HBNC Chart
Note: Compare Horizon Bancorp stock price history with the index and industry peers.

Horizon Bancorp Historical Prices: Past 5 years

Max Stock Price 25.58 Dec 06,2016
Min Stock Price 7.47 Dec 06,2011
Avg Stock Price 14.73

Horizon Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 19.98 Dec 06,2016
Min PE Ratio 7.69 Mar 19,2012
Avg PE Ratio 11.38

Horizon Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.04 Dec 06,2016
Min PS Ratio 0.98 Dec 06,2011
Avg PS Ratio 2.04

HBNC Industry Peers

Company Price Change (%)
Fb Financial Cp (FBK)23.780.05 (0.21%)
Arrow Financial (AROW)38.550.75 (1.91%)
1st Source (SRCE)40.870.69 (1.72%)
Old National Bancorp (ONB)17.70.4 (2.31%)
First Merchants (FRME)35.90.4 (1.13%)
First Financial Corporation (THFF)47.40.25 (0.52%)
German American Bancorp (GABC)49.770.8 (1.63%)

We provide Horizon Bancorp historical quotes along with PE ratio and PS ratio for doing Horizon Bancorp fundamental analysis. Horizon Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 25.42 and 80607 shares of HBNC were traded on 05 Dec, 2016. .