Horizon Bancorp Stock Price History (NASDAQ:HBNC)

Add to My Stocks
$26.52 $0.77 (2.99%) HBNC stock closing price Jan 24, 2017 (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. The stock price was at a 5 year high of 28.41 on 28 Dec, 2016 as seen from Horizon Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1326.9027.4426.2426.6910694920.854.21
2017-01-1226.9626.9626.3226.724305420.884.22
2017-01-1126.7427.1326.6127.075529821.154.27
2017-01-1026.3726.9526.3126.814227020.954.23
2017-01-0926.9526.9526.3126.395491620.624.17
2017-01-0626.9427.2626.8027.044187221.134.27
2017-01-0527.6627.7927.0327.194905521.244.29
2017-01-0427.9428.1527.9327.986460121.864.42
2017-01-0328.6328.6327.5628.0910958821.954.43
2016-12-3027.9828.1327.7028.009553821.884.42
2016-12-2928.3628.5527.6928.007372921.884.42
2016-12-2827.7028.4627.6428.4112157022.204.48
2016-12-2727.8528.2527.6827.7010480021.644.37
2016-12-2328.1028.1027.5527.724529921.664.38
2016-12-2227.7928.3627.7228.138272521.984.44
2016-12-2127.9028.1527.5527.914329221.814.41
2016-12-2027.3228.0627.0128.037386321.904.42
2016-12-1926.6027.1226.3227.085985721.164.27
2016-12-1626.4126.7326.3026.6017319920.784.20
2016-12-1526.2026.9226.1726.4412269720.664.17
2016-12-1425.8426.3225.5425.934641120.264.09
2016-12-1326.0326.1025.6925.897502520.234.09
2016-12-1226.6726.7225.6525.756891020.124.06
2016-12-0926.5526.8226.2426.787491320.924.23
2016-12-0826.1126.3225.8626.319935320.564.15
2016-12-0725.5126.0425.3526.035815720.344.11
2016-12-0625.6125.6125.1425.586707819.984.04
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
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 28.41 Dec 28,2016
Min Stock Price 7.73 Jan 17,2012
Avg Stock Price 15.14

Horizon Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 22.2 Dec 28,2016
Min PE Ratio 7.69 Mar 19,2012
Avg PE Ratio 11.64

Horizon Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.48 Dec 28,2016
Min PS Ratio 1.01 Jan 17,2012
Avg PS Ratio 2.11

HBNC Industry Peers

Company Price Change (%)
Harborone Bancorp (HONE)19.060.11 (0.57%)
Tristate Capital (TSC)21.950.7 (3.29%)
1st Source (SRCE)46.370.68 (1.49%)
Old National Bancorp (ONB)17.750.3 (1.72%)
First Merchants (FRME)36.460.67 (1.87%)
First Financial Corporation (THFF)49.851.1 (2.26%)
German American Bancorp (GABC)49.190.33 (0.68%)

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 25.75 and 60666 shares of HBNC were traded on 23 Jan, 2017. Horizon Bancorp historical P/S ratio was at a high of 4.48 on 28 Dec, 2016 and a low of 0.41 on 10 Mar, 2009. .