Horizon Bancorp Stock Price History, HBNC Historical Prices

Add to My Stocks
$31.53 $0.2 (0.63%) HBNC stock closing price Jun 15, 2018 (Closing)

The 10 year data of Horizon Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Horizon Bancorp price to earnings ratio data. The Horizon Bancorp stock price history chart shows that the stock price was at a high of $32.91 on Jun 08, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 31.56 31.94 31.28 31.53 362,615 20.08 4.66
2018-06-14 31.93 31.93 31.32 31.73 87,375 20.21 4.69
2018-06-13 32.02 32.08 31.72 31.84 78,937 20.28 4.7
2018-06-12 32.49 32.57 31.91 32.02 71,489 20.4 4.73
2018-06-11 32.99 33.19 32.28 32.45 67,162 20.67 4.79
2018-06-08 32.25 33 32.25 32.91 84,774 20.96 4.86
2018-06-07 32.57 32.65 32.21 32.33 84,547 20.59 4.77
2018-06-06 32.46 32.85 32.46 32.54 75,269 20.73 4.8
2018-06-05 32.24 32.45 32.09 32.43 38,503 20.66 4.79
2018-06-04 31.91 32.23 31.79 32.15 31,285 20.48 4.75
2018-06-01 31.51 31.86 31.44 31.76 45,262 20.23 4.69
2018-05-31 31.41 31.8 31.27 31.37 64,694 19.98 4.63
2018-05-30 31.04 31.56 30.72 31.41 67,877 20.01 4.64
2018-05-29 30.98 31.19 30.59 30.87 38,970 19.66 4.56
2018-05-25 31.23 31.32 31.02 31.16 41,643 19.85 4.6
2018-05-24 31.05 31.31 30.67 31.23 48,413 19.89 4.61
2018-05-23 31.05 31.46 31.05 31.27 51,381 19.92 4.62
2018-05-22 31.06 31.55 31.06 31.14 54,269 19.83 4.6
2018-05-21 30.52 31.15 30.34 31.05 105,652 19.78 4.58
2018-05-18 30.63 30.82 30.4 30.52 69,046 19.44 4.51
2018-05-17 30.34 30.57 30.33 30.48 74,458 19.41 4.5
2018-05-16 29.86 30.5 29.83 30.33 55,404 19.32 4.48
2018-05-15 29.53 29.94 29.53 29.83 43,770 19 4.4
2018-05-14 29.89 30 29.46 29.62 39,528 18.87 4.37
2018-05-11 29.86 30.17 29.44 29.9 30,997 19.05 4.41
2018-05-10 29.77 29.94 29.62 29.81 63,668 18.99 4.4
2018-05-09 29.58 29.96 27.5 29.77 54,320 18.96 4.4
2018-05-08 29.58 29.82 29.32 29.74 50,303 18.94 4.39
2018-05-07 29.64 29.71 29.37 29.59 39,377 18.85 4.37
2018-05-04 29.03 29.84 29.03 29.63 28,570 18.87 4.38
2018-05-03 29.34 29.34 28.96 29.13 39,758 18.55 4.3
2018-05-02 29.09 29.6 29.02 29.36 28,086 18.7 4.34
2018-05-01 28.75 29.15 28.24 29.12 40,367 18.55 4.3
2018-04-30 29.26 29.42 28.76 28.76 50,237 18.32 4.25
2018-04-27 29.68 29.85 29.22 29.24 31,901 18.62 4.32
2018-04-26 29.77 30.08 29.64 29.68 50,178 18.9 4.38
2018-04-25 30.02 30.25 29.7 29.82 45,637 20.71 4.64
2018-04-24 30.08 30.2 29.9 30.12 64,057 20.92 4.69
2018-04-23 30.24 30.24 30.04 30.09 49,222 20.9 4.68
2018-04-20 29.75 30.35 29.75 30.13 61,108 20.92 4.69
2018-04-19 29.55 30.03 29.55 29.83 65,915 20.72 4.64
2018-04-18 29.72 29.95 29.58 29.59 46,617 20.55 4.6
2018-04-17 29.99 30.06 29.51 29.65 33,007 20.59 4.61
2018-04-16 29.68 30 29.44 29.88 36,602 20.75 4.65
2018-04-13 30 30 29.42 29.57 35,679 20.54 4.6
2018-04-12 29.6 29.99 29.56 29.87 34,015 20.74 4.65
2018-04-11 29.59 30.07 29.44 29.5 24,123 20.49 4.59
2018-04-10 29.31 29.84 29.31 29.74 55,339 20.65 4.63
2018-04-09 29.36 29.62 29.11 29.14 68,964 20.24 4.53
2018-04-06 29.8 30.18 29.11 29.35 48,200 20.38 4.57
2018-04-05 29.99 30.18 29.74 30 76,746 20.83 4.67
2018-04-04 29.59 30.2 29.59 29.88 93,659 20.75 4.65
2018-04-03 29.92 30.03 29.62 29.8 95,202 20.69 4.64
2018-04-02 30 30.15 29.48 29.78 53,795 20.68 4.63
2018-03-30 0 0 0 30.01 0 - -
2018-03-29 30.04 30.35 29.11 30.01 57,904 20.84 4.67
2018-03-28 29.8 30.18 29.63 29.94 77,924 20.79 4.66
2018-03-27 29.96 30.24 29.59 29.72 55,109 20.64 4.62
2018-03-26 29.54 30.02 29.44 29.95 63,012 20.8 4.66
2018-03-23 30.07 30.22 29.18 29.19 98,415 20.27 4.54
2018-03-22 30.3 30.49 29.91 30.04 81,355 20.86 4.67
2018-03-21 30.12 30.63 30.05 30.48 51,506 21.17 4.74
2018-03-20 30.56 30.66 30.12 30.16 32,756 20.94 4.69
2018-03-19 30.77 30.77 30.16 30.47 53,476 21.16 4.74
2018-03-16 30.85 31.14 30.72 30.81 185,210 21.4 4.79
2018-03-15 30.62 30.94 30.4 30.88 65,905 21.44 4.8
2018-03-14 30.67 30.79 30.32 30.54 59,605 21.21 4.75
2018-03-13 30.75 30.86 30.53 30.58 32,548 21.24 4.76
2018-03-12 30.3 30.75 30.3 30.63 60,411 21.27 4.76
2018-03-09 30.04 30.57 29.78 30.34 101,439 21.07 4.72
2018-03-08 30.14 30.29 29.77 29.93 41,026 20.79 4.66
2018-03-07 29.51 30.2 29.51 30.08 53,458 20.89 4.68
2018-03-06 29.52 29.76 29.15 29.73 48,220 20.65 4.62
2018-03-05 29.1 29.65 28.83 29.44 54,632 20.44 4.58
2018-03-02 28.39 29.37 28.36 29.29 50,769 20.34 4.56
2018-03-01 28.37 28.82 28.01 28.55 61,098 19.83 4.44
2018-02-28 29.17 29.6 28.29 28.3 100,854 19.65 4.4
2018-02-27 29.61 29.96 29.15 29.16 56,520 20.25 4.54
2018-02-26 29.54 29.7 29.13 29.58 44,792 20.54 4.6
2018-02-23 29.43 29.55 28.56 29.53 42,372 20.51 4.59
2018-02-22 29.83 30.06 29.23 29.26 60,719 20.32 4.55
2018-02-21 29.54 30.18 29.2 29.76 63,310 20.67 4.63
2018-02-20 29.62 29.83 29.29 29.54 93,807 20.51 4.59
2018-02-19 0 0 0 29.77 0 - -
2018-02-16 29.33 29.98 29.25 29.77 74,830 20.67 4.63
2018-02-15 29.37 29.66 29.23 29.42 59,520 20.43 4.58
2018-02-14 28.87 29.27 28.19 29.19 102,146 20.27 4.54
2018-02-13 28.91 29.27 28.75 29.08 50,728 20.19 4.52
2018-02-12 29.54 29.54 28.9 29.08 54,604 20.19 4.52
Get more Data

Horizon Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price32.91Jun 08,2018
Min Stock Price13.05May 20,2014
Avg Stock Price19.67

Horizon Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.89Apr 25,2017
Min PE Ratio9.24Nov 07,2013
Avg PE Ratio14.84

Horizon Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.86Jun 08,2018
Min PS Ratio1.64Jun 20,2013
Avg PS Ratio2.8

HBNC Industry Peers

Company Price Change (%)
Connectone Bancorp (CNOB)260.1 (0.39%)
Univest Corporation (UVSP)28.150.05 (0.18%)
First Financial Corporation (THFF)440.15 (0.34%)
German American Bancorp (GABC)37.020.16 (0.43%)
Mainsource Financial (MSFG)40.650 (0%)
Lakeland Financial (LKFN)49.440.04 (0.08%)
German American Bancorp (GABC)37.020.16 (0.43%)

Horizon Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Horizon Bancorp stock analysis. Horizon Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 362,615 typically implies breaking news or earnings release. HBNC stock saw a high of $31.94, and a low of $31.28 on last trading day. The company's P/S ratio was at a high of 4.86 on Jun 08, 2018 according to our Horizon Bancorp stock history data.