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 $2,143.01 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,296.07, while $1000 invested 1 year ago would be worth $1,257.59. This corresponds to total returns of 114.3%, 29.61%, 25.76%, respectively, with annualized returns of 7.92%, 5.33%, 25.76%.

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
October 01, 2026	18.73	19.08	19.08	19.13	18.49	682,835
September 30, 2026	18.89	18.83	18.83	19	18.76	926,793
September 29, 2026	19.05	18.86	18.86	19.15	18.79	450,114
September 28, 2026	19.29	19.04	19.04	19.38	19.04	569,856
September 25, 2026	19.25	19.28	19.28	19.45	19.18	652,404
September 24, 2026	19.05	19.22	19.22	19.26	18.86	583,643
September 23, 2026	19.18	19.02	19.02	19.27	19.01	399,607
September 22, 2026	19.48	19.18	19.18	19.57	19.18	512,359
September 21, 2026	19.54	19.37	19.37	19.58	19.37	379,548
September 18, 2026	19.42	19.48	19.48	19.65	19.27	1.19M
September 17, 2026	19.73	19.52	19.52	19.73	19.51	435,452
September 16, 2026	19.79	19.49	19.49	19.84	19.17	642,357
September 15, 2026	19.72	19.79	19.79	19.95	19.68	464,618
September 11, 2026	19.99	19.78	19.78	20.15	19.59	418,759
September 10, 2026	19.46	19.76	19.76	19.77	19.31	324,846
September 09, 2026	19.59	19.57	19.57	19.72	19.49	310,716
September 08, 2026	19.82	19.73	19.73	19.92	19.71	411,427
September 04, 2026	19.65	19.91	19.91	19.97	19.65	403,899
September 03, 2026	19.79	19.67	19.67	19.93	19.65	549,473
September 02, 2026	19.36	19.65	19.65	19.75	19.33	490,835
September 01, 2026	19.39	19.25	19.25	19.54	19.16	453,435
August 31, 2026	19.66	19.42	19.42	19.66	19.31	435,869
August 28, 2026	19.59	19.56	19.56	19.69	19.53	488,460
August 27, 2026	19.43	19.53	19.53	19.57	19.19	317,949
August 26, 2026	19.6	19.6	19.6	19.71	19.46	411,279
August 25, 2026	19.72	19.55	19.55	19.74	19.5	379,693
August 24, 2026	19.58	19.71	19.71	19.82	19.52	459,703
August 21, 2026	19.77	19.55	19.55	19.84	19.45	647,575
August 20, 2026	19.59	19.59	19.59	19.7	19.45	389,742
August 19, 2026	20.33	19.64	19.64	20.33	19.56	453,483
August 18, 2026	20.42	20.28	20.28	20.43	20.05	0
August 17, 2026	20.47	20.36	20.36	20.63	20.33	498,919
August 14, 2026	20.58	20.57	20.57	20.7	20.48	355,607
August 13, 2026	20.66	20.53	20.53	20.75	20.48	479,819
August 12, 2026	20.42	20.53	20.53	20.6	20.38	430,066
August 11, 2026	20.25	20.38	20.38	20.45	20.25	0
August 10, 2026	20.35	20.22	20.22	20.51	20.13	562,595
August 07, 2026	20.45	20.42	20.42	20.58	20.26	641,325
August 06, 2026	20.82	20.48	20.48	20.84	20.46	384,562
August 05, 2026	20.91	20.65	20.65	20.91	20.62	441,909
August 04, 2026	20.78	20.8	20.8	20.94	20.61	612,598
August 03, 2026	20.69	20.77	20.77	20.91	20.65	494,217
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