Horizon Bancorp Stock Price History, HBNC Historical Prices

Add to My Stocks
$29.77 $0.35 (1.19%) HBNC stock closing price Feb 16, 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 $30.64 on Feb 01, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 59,378 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
2018-02-09 29.34 29.72 28.83 29.46 112,565 20.46 4.58
2018-02-08 29.66 29.85 29.12 29.14 72,035 20.24 4.53
2018-02-07 29.24 29.71 29.09 29.58 38,440 20.54 4.6
2018-02-06 29.08 29.88 28.76 29.29 152,379 20.34 4.56
2018-02-05 30.14 30.63 29.47 29.48 90,077 20.47 4.59
2018-02-02 30.47 30.89 30.33 30.39 79,057 21.1 4.73
2018-02-01 30.22 30.65 30.13 30.64 62,681 21.28 4.77
2018-01-31 30.35 30.52 30.17 30.45 103,341 21.15 4.74
2018-01-30 30.13 30.43 30.13 30.4 61,918 21.11 4.73
2018-01-29 29.99 30.45 29.84 30.19 102,808 20.97 4.7
2018-01-26 29.5 30.02 29.18 30 213,473 21.58 4.39
2018-01-25 28 29.49 27.72 29.46 255,813 21.19 4.31
2018-01-24 28.69 28.82 28.46 28.59 155,409 20.57 4.19
2018-01-23 28.44 28.61 27.99 28.61 123,211 20.58 4.19
2018-01-22 28.49 28.49 28.25 28.4 70,274 20.43 4.16
2018-01-19 28.11 28.53 27.96 28.49 121,549 20.5 4.17
2018-01-18 28.42 28.72 28.11 28.12 66,489 20.23 4.12
2018-01-17 28.33 28.54 28.12 28.48 157,570 20.49 4.17
2018-01-16 28.36 28.75 28.12 28.16 116,850 20.26 4.12
2018-01-11 27.23 28.29 27.2 28.28 195,723 20.35 4.14
2018-01-10 26.94 27.61 26.94 27.2 79,267 19.57 3.98
2018-01-09 26.91 27.26 26.9 26.91 76,308 19.36 3.94
2018-01-08 26.92 26.99 26.68 26.88 51,251 19.34 3.93
2018-01-05 26.9 27.12 26.78 27.04 71,835 19.45 3.96
2018-01-04 26.84 27.16 26.72 26.87 72,479 19.33 3.93
2018-01-03 27.21 27.48 26.76 26.8 80,836 19.28 3.92
2018-01-02 27.81 27.97 27.02 27.22 133,671 19.58 3.98
2017-12-29 27.98 28.1 27.72 27.8 114,505 20 4.07
2017-12-28 28.02 28.02 27.72 27.96 78,368 20.12 4.09
2017-12-27 27.65 27.95 27.46 27.88 156,091 20.06 4.08
2017-12-26 27.99 28.15 27.71 27.87 87,909 20.05 4.08
2017-12-22 28.21 28.21 27.85 27.99 62,501 20.14 4.1
2017-12-21 28.04 28.35 27.92 28.1 68,235 20.22 4.11
2017-12-20 28.04 28.35 27.78 28 198,832 20.14 4.1
2017-12-19 28.04 28.04 27.75 27.86 101,823 20.04 4.08
2017-12-18 27.5 28.27 27.41 27.93 115,392 20.09 4.09
2017-12-15 26.81 27.88 26.77 27.52 266,452 19.8 4.03
2017-12-14 27.25 27.44 26.76 26.81 94,724 19.29 3.92
2017-12-13 27.23 27.5 27.09 27.14 64,669 19.53 3.97
2017-12-12 26.94 27.35 26.94 27.19 40,750 19.56 3.98
2017-12-11 27.05 27.22 26.77 26.85 44,300 19.32 3.93
2017-12-08 27.55 27.55 27.07 27.11 43,075 19.5 3.97
2017-12-07 27.48 27.9 27.38 27.41 49,674 19.72 4.01
2017-12-06 27.53 27.78 27.37 27.62 79,526 19.87 4.04
2017-12-05 28.22 28.22 27.6 27.6 53,871 19.86 4.04
2017-12-04 27.7 28.25 27.61 28.09 82,643 20.21 4.11
2017-12-01 27.5 27.61 26.39 27.44 106,316 19.74 4.02
2017-11-30 28.49 28.49 27.44 27.5 109,720 19.78 4.03
2017-11-29 27.54 28.51 27.18 28.27 83,129 20.34 4.14
2017-11-28 26.74 27.55 26.67 27.53 99,642 19.81 4.03
2017-11-27 26.95 27.04 26.63 26.64 55,196 19.17 3.9
2017-11-24 27.27 27.27 26.8 26.91 40,706 19.36 3.94
2017-11-23 0 0 0 27.18 0 - -
2017-11-22 27.36 27.45 27.16 27.18 59,395 19.55 3.98
2017-11-21 27.22 27.36 26.97 27.3 87,722 19.64 4
2017-11-20 26.73 27.19 26.61 27.19 58,876 19.56 3.98
2017-11-17 26.44 27.03 26.33 26.67 57,647 19.19 3.9
2017-11-16 26.65 26.99 26.49 26.59 68,550 19.13 3.89
2017-11-15 26.44 26.77 26.44 26.48 54,038 19.05 3.88
2017-11-14 26.38 26.87 26.32 26.63 51,319 19.16 3.9
2017-11-13 26 26.64 25.99 26.52 47,384 19.08 3.88
2017-11-10 26.04 26.47 25.71 26.25 106,213 18.89 3.84
2017-11-09 26.1 26.25 25.6 25.99 48,139 18.7 3.8
2017-11-08 26.09 26.3 25.84 26.15 65,827 18.81 3.83
2017-11-07 27.01 27.01 25.97 26.15 55,349 18.81 3.83
2017-11-06 27.12 27.25 26.89 27.06 39,092 19.47 3.96
2017-11-03 27.4 27.4 27.03 27.11 38,787 19.5 3.97
2017-11-02 27.23 27.75 27.17 27.4 83,260 19.71 4.01
2017-11-01 27.7 28 27.03 27.24 38,760 19.6 3.99
2017-10-31 27.29 27.83 27.29 27.52 60,703 19.8 4.03
2017-10-30 28.24 28.24 26.85 27.26 72,872 19.61 3.99
2017-10-27 28.46 28.61 28.15 28.33 108,542 20.38 4.15
2017-10-26 28.75 28.81 28.18 28.51 62,236 20.51 4.17
2017-10-25 28.84 29 28.46 28.74 29,790 21.61 4.14
2017-10-24 28.72 29.03 28.53 28.71 59,894 21.59 4.14
2017-10-23 28.93 28.96 28.45 28.48 36,422 21.41 4.1
2017-10-20 28.99 29.16 28.7 28.93 69,593 21.75 4.17
2017-10-19 28.89 28.9 28.47 28.83 90,772 21.68 4.15
2017-10-18 28.77 29.11 28.61 28.99 56,901 21.8 4.18
2017-10-17 29.05 29.19 28.47 28.77 95,524 21.63 4.14
2017-10-16 28.65 29.21 28.65 29.06 199,083 21.85 4.19
2017-10-13 28.6 28.94 28.46 28.64 58,450 21.53 4.12
2017-10-12 28.77 29.11 28.6 28.66 69,732 21.55 4.13
2017-10-11 28.67 28.98 28.57 28.7 41,611 21.58 4.13
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 Price30.64Feb 01,2018
Min Stock Price12.65Apr 15,2013
Avg Stock Price18.57

Horizon Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.89Apr 25,2017
Min PE Ratio8.91Apr 15,2013
Avg PE Ratio14.12

Horizon Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.77Feb 01,2018
Min PS Ratio1.56May 01,2013
Avg PS Ratio2.61

HBNC Industry Peers

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 74,830 typically implies breaking news or earnings release. HBNC stock saw a high of $29.98, and a low of $29.25 on last trading day. The company's P/S ratio was at a high of 4.77 on Feb 01, 2018 according to our Horizon Bancorp stock history data.