Horizon Bancorp, Inc. (HBNC) NASDAQ

Currency In USD

HBNC Historical Return

If you invested $1000 in Horizon Bancorp, Inc. (HBNC) 10 years ago, it would be worth $2,405.88 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,486.19, while $1000 invested 1 year ago would be worth $1,385.5. This corresponds to total returns of 140.59%, 48.62%, 38.55%, respectively, with annualized returns of 9.17%, 8.24%, 38.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HBNC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	20.58	20.45	20.45	20.72	20.32	545,703
July 30, 2026	20.69	20.58	20.58	20.85	20.5	549,837
July 29, 2026	20.66	20.67	20.67	21.04	20.2	975,246
July 28, 2026	20.4	20.71	20.71	20.87	20.02	731,055
July 27, 2026	20.23	20.36	20.36	20.4	20.05	721,764
July 24, 2026	20.13	20.06	20.06	20.35	20.02	1.04M
July 23, 2026	19.16	20.05	20.05	20.05	19.04	1.51M
July 22, 2026	20.31	20.21	20.21	20.39	19.98	728,962
July 21, 2026	20.19	20.41	20.41	20.43	19.99	468,387
July 20, 2026	20.28	20.21	20.21	20.3	20.06	671,164
July 17, 2026	20.42	20.3	20.3	20.52	20.16	641,598
July 16, 2026	19.89	20.56	20.56	20.66	19.88	869,155
July 15, 2026	19.68	19.86	19.86	19.96	19.54	456,959
July 14, 2026	19.81	19.62	19.62	19.91	19.55	410,791
July 13, 2026	19.72	19.75	19.75	19.77	19.42	457,604
July 10, 2026	19.49	19.58	19.58	19.67	19.44	484,091
July 09, 2026	19.49	19.48	19.48	19.65	19.35	493,676
July 08, 2026	19.61	19.3	19.3	19.61	19.19	521,379
July 07, 2026	20	19.64	19.64	20.06	19.63	555,855
July 06, 2026	19.75	19.94	19.94	20	19.69	585,348
July 02, 2026	20.38	19.78	19.78	20.42	19.75	575,028
July 01, 2026	19.95	20.48	20.48	20.51	19.86	841,077
June 30, 2026	19.97	19.98	19.98	20.05	19.83	731,712
June 29, 2026	20.03	20.06	20.06	20.1	19.84	1.05M
June 26, 2026	19.88	20.29	20.29	20.31	19.68	3.68M
June 25, 2026	19.73	19.78	19.78	19.85	19.61	1.12M
June 24, 2026	19.7	19.8	19.8	19.8	19.6	1.06M
June 23, 2026	19.41	19.68	19.68	19.71	19.3	1.25M
June 22, 2026	19.33	19.41	19.41	19.56	19.26	679,144
June 18, 2026	19.53	19.34	19.34	19.61	19.28	976,904
June 17, 2026	19.39	19.25	19.25	19.68	18.7	484,771
June 16, 2026	19.47	19.43	19.43	19.61	19.25	618,946
June 15, 2026	19.9	19.32	19.32	19.93	19.21	673,201
June 12, 2026	19.5	19.75	19.75	19.75	19.43	700,097
June 11, 2026	19.43	19.52	19.52	19.63	19.25	377,128
June 10, 2026	19.26	19.33	19.33	19.53	19.26	345,726
June 09, 2026	19.03	19.18	19.18	19.38	18.94	363,620
June 08, 2026	18.8	18.9	18.9	19.06	18.78	374,415
June 05, 2026	18.73	18.75	18.75	19.04	18.65	568,154
June 04, 2026	18.51	18.73	18.73	18.75	18.46	711,131
June 03, 2026	18.57	18.17	18.17	18.57	18.14	403,017
June 02, 2026	18.24	18.64	18.64	18.71	18.11	280,818
June 01, 2026	18.36	18.28	18.28	18.42	18.09	283,950
May 29, 2026	18.44	18.55	18.55	18.62	18.44	427,685
May 28, 2026	18.4	18.48	18.48	18.54	18.15	269,495
May 27, 2026	18.79	18.43	18.43	18.84	18.42	327,164
May 26, 2026	18.5	18.75	18.75	18.76	18.44	307,714
May 22, 2026	18.47	18.34	18.34	18.55	18.3	242,208
May 21, 2026	18.23	18.42	18.42	18.45	18.06	282,440
May 20, 2026	17.94	18.33	18.33	18.46	17.81	274,762
May 19, 2026	17.84	17.92	17.92	18.02	17.7	207,741
May 18, 2026	17.61	17.9	17.9	17.99	17.61	170,525
May 15, 2026	17.86	17.6	17.6	18	17.52	268,363
May 14, 2026	17.84	17.88	17.88	18.05	17.84	291,449
May 13, 2026	17.95	17.75	17.75	18.14	17.74	368,606
May 12, 2026	18.08	18.07	18.07	18.13	17.75	238,531
May 11, 2026	18.51	18.13	18.13	18.72	18.1	267,901
May 08, 2026	18.62	18.49	18.49	18.67	18.28	374,978
May 07, 2026	18.59	18.56	18.56	18.75	18.48	230,739
May 06, 2026	18.59	18.62	18.62	18.76	18.51	240,869