Horizon Bancorp Stock Price History (NASDAQ:HBNC)

Add to My Stocks
$27.27 $0.03 (0.11%) HBNC stock closing price Apr 26, 2017 (Closing)

Horizon Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Horizon Bancorp P/E ratio, and PS ratio. The Horizon Bancorp stock price history chart shows that the stock price reached a high of 28.41 on 28 Dec, 2016, and a low of 3.11 on 28 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2626.9928.2026.2727.279200322.924.18
2017-04-2527.0027.4826.9927.245233922.894.18
2017-04-2426.6426.9626.5926.876026422.584.12
2017-04-2126.1926.3425.8826.213332422.034.02
2017-04-2025.6926.2525.5826.234994122.044.02
2017-04-1925.4525.6825.4225.613887421.523.93
2017-04-1824.9225.3424.9225.335953821.293.88
2017-04-1724.9325.1624.5625.134837921.123.85
2017-04-1325.3325.5224.7224.734601120.783.79
2017-04-1225.9926.2425.3025.484263021.413.91
2017-04-1125.5026.2425.4526.105825621.934.00
2017-04-1025.7525.9025.1225.586327321.503.92
2017-04-0726.0226.2525.5125.7415500821.633.95
2017-04-0625.6626.2025.4326.165728221.984.01
2017-04-0526.0326.3525.6825.737697921.623.95
2017-04-0425.6126.0925.6025.956203521.813.98
2017-04-0326.2326.2625.4325.685500521.583.94
2017-03-3126.4026.4626.1526.224666322.034.02
2017-03-3025.5926.7625.5926.4111224022.194.05
2017-03-2925.2325.7524.9025.618108521.523.93
2017-03-2825.0125.4224.6025.4011324021.353.90
2017-03-2724.7125.2724.4125.098117521.083.85
2017-03-2425.2225.5824.9425.113469721.103.85
2017-03-2324.8225.5224.8225.255278021.223.87
2017-03-2225.0325.3224.4624.915518920.933.82
2017-03-2126.2126.3325.1025.146952721.133.86
2017-03-2026.4126.4425.9726.013345721.863.99
2017-03-1726.0026.6525.9226.5712014422.334.07
2017-03-1625.6926.2025.6126.133877021.964.01
2017-03-1526.0026.1825.7125.843205821.713.96
2017-03-1425.5725.9725.3825.943746721.803.98
2017-03-1325.6825.9925.6825.771851021.663.95
2017-03-1025.8725.9225.4025.695114721.593.94
2017-03-0925.7525.9925.5125.653600821.563.93
2017-03-0826.1026.1525.6025.633773921.543.93
2017-03-0726.2026.3325.8525.944243321.803.98
2017-03-0626.0126.4325.6926.286946422.084.03
2017-03-0326.0326.3325.8826.247045122.054.02
2017-03-0226.3026.3025.8826.077970421.914.00
2017-03-0126.3826.7625.9926.317318122.114.03
2017-02-2826.5026.6125.7825.9412489321.803.98
2017-02-2726.4326.7526.3726.536112122.294.07
2017-02-2426.5227.0626.3926.528960522.294.07
2017-02-2326.6527.2926.4526.8013221222.524.11
2017-02-2226.4426.8126.0926.619377722.364.08
2017-02-2126.3626.5726.2026.503187422.274.06
2017-02-200.000.000.0026.250N/AN/A
2017-02-1726.3726.4726.2526.253002722.064.03
2017-02-1626.4126.7226.0526.405911822.194.05
2017-02-1526.1226.5726.0026.489681422.254.06
2017-02-1425.9326.2425.6726.134114621.964.01
2017-02-1325.9026.2025.5125.767114021.653.95
2017-02-1025.7925.9625.4825.733391921.623.95
2017-02-0925.2125.7725.1525.684108321.583.94
2017-02-0825.3425.3424.2025.157144021.133.86
2017-02-0725.6425.8325.3825.483173021.413.91
2017-02-0625.8226.1025.5625.572812221.493.92
2017-02-0325.8426.3225.5526.012490821.863.99
2017-02-0225.6225.9325.3525.584040421.503.92
2017-02-0125.8626.4325.4525.583948121.503.92
2017-01-3125.2825.7625.2025.635909321.543.93
2017-01-3026.1826.2225.3125.437738721.373.90
2017-01-2726.4626.7526.2226.426564622.204.05
2017-01-2626.7027.1326.3626.467650922.244.06
2017-01-2526.5626.9226.2926.523751420.724.19
2017-01-2425.7226.5825.7226.524676920.724.19
2017-01-2325.8126.1425.1525.756066620.124.06
2017-01-2025.8226.3225.7825.964902920.284.10
2017-01-1925.9626.2525.4825.495259819.914.02
2017-01-1825.9626.6625.6325.935128520.264.09
2017-01-1726.6926.6925.7625.887880720.224.08
2017-01-160.000.000.0026.690N/AN/A
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
2017-01-020.000.000.0028.000N/AN/A
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
2016-12-260.000.000.0027.720N/AN/A
2016-12-2328.1028.1027.5527.724529921.664.38
2016-12-2227.7928.3627.7228.138272521.984.44
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 10.28 Jun 11,2012
Avg Stock Price 16.14

Horizon Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 22.92 Apr 26,2017
Min PE Ratio 8.19 Nov 20,2012
Avg PE Ratio 12.39

Horizon Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.48 Dec 28,2016
Min PS Ratio 1.32 Apr 27,2012
Avg PS Ratio 2.27

HBNC Industry Peers

Company Price Change (%)
Xenith Bankshares (XBKS)26.880.4 (1.51%)
Hudson Valley Holding (HVB)28.210.16 (0.57%)
1st Source (SRCE)49.770.2 (0.4%)
Old National Bancorp (ONB)17.20.05 (0.29%)
First Merchants (FRME)42.10.3 (0.72%)
First Financial Corporation (THFF)50.950.95 (1.9%)
German American Bancorp (GABC)34.790.06 (0.17%)

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 price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. HBNC saw an opening price of 26.99, and a closing price of 27.27 on 26 Apr, 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. .