XNAS
Datos históricos de Horizon Bancorp, Inc.
Horizon Bancorp, Inc. · HBNC
$19.25
▼ -0.01 (-0.05%)
Última operación · 12/10/2026, 0:33:08 UTC
- Variación en el periodo
- +26.21%
- Máximo
- US$21.04
- 29 de julio de 2026
- Mínimo
- US$14.97
- 13 de octubre de 2025
- Volumen medio diario
- 0.46 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.47 | 19.47 | 19.18 | 19.26 | −1.23% | 638,332.011 |
| 8 oct 2026 | 19.28 | 19.60 | 19.14 | 19.50 | +1.14% | 708,164.966 |
| 7 oct 2026 | 19.12 | 19.51 | 18.90 | 19.28 | −0.16% | 1.2 M |
| 6 oct 2026 | 19.35 | 19.52 | 19.29 | 19.31 | +0.36% | 598,791.926 |
| 5 oct 2026 | 19.49 | 19.50 | 19.18 | 19.24 | −1.23% | 739,151.526 |
| 2 oct 2026 | 19.31 | 19.80 | 19.31 | 19.48 | +2.10% | 1.2 M |
| 1 oct 2026 | 18.73 | 19.13 | 18.49 | 19.08 | +1.33% | 682,837.247 |
| 30 sep 2026 | 18.89 | 19.00 | 18.76 | 18.83 | −0.16% | 1.01 M |
| 29 sep 2026 | 19.05 | 19.15 | 18.79 | 18.86 | −0.95% | 521,011.129 |
| 28 sep 2026 | 19.29 | 19.38 | 19.04 | 19.04 | −1.24% | 569,857.881 |
| 25 sep 2026 | 19.25 | 19.45 | 19.19 | 19.28 | +0.31% | 692,723.38 |
| 24 sep 2026 | 19.05 | 19.26 | 18.87 | 19.22 | +1.05% | 583,643.365 |
| 23 sep 2026 | 19.18 | 19.28 | 19.01 | 19.02 | −0.83% | 399,641.32 |
| 22 sep 2026 | 19.48 | 19.57 | 19.18 | 19.18 | −0.98% | 512,483.329 |
| 21 sep 2026 | 19.49 | 19.65 | 19.37 | 19.37 | −0.56% | 480,266.015 |
| 18 sep 2026 | 19.42 | 19.65 | 19.27 | 19.48 | −0.20% | 1.29 M |
| 17 sep 2026 | 19.73 | 19.73 | 19.51 | 19.52 | +0.15% | 435,454.263 |
| 16 sep 2026 | 19.79 | 19.84 | 19.17 | 19.49 | −1.52% | 642,587.298 |
| 15 sep 2026 | 19.72 | 19.95 | 19.68 | 19.79 | +0.05% | 464,620.725 |
| 14 sep 2026 | 19.81 | 20.00 | 19.71 | 19.78 | 0.00% | 587,414.035 |
| 11 sep 2026 | 19.99 | 20.15 | 19.59 | 19.78 | +0.10% | 418,760.085 |
| 10 sep 2026 | 19.46 | 19.77 | 19.31 | 19.76 | +0.97% | 324,848.696 |
| 9 sep 2026 | 19.59 | 19.72 | 19.49 | 19.57 | −0.81% | 326,318.929 |
| 8 sep 2026 | 19.82 | 19.92 | 19.71 | 19.73 | −0.90% | 411,866.101 |
| 4 sep 2026 | 19.65 | 19.97 | 19.65 | 19.91 | +1.22% | 430,234.581 |
| 3 sep 2026 | 19.79 | 19.93 | 19.65 | 19.67 | +0.10% | 549,475.68 |
| 2 sep 2026 | 19.36 | 19.75 | 19.33 | 19.65 | +2.08% | 490,837.48 |
| 1 sep 2026 | 19.39 | 19.54 | 19.16 | 19.25 | −0.88% | 453,436.667 |
| 31 ago 2026 | 19.53 | 19.66 | 19.31 | 19.42 | −0.72% | 435,870.296 |
| 28 ago 2026 | 19.59 | 19.69 | 19.53 | 19.56 | +0.15% | 488,460.365 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.