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 $2,120.64 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,291.44, while $1000 invested 1 year ago would be worth $1,337.74. This corresponds to total returns of 112.06%, 29.14%, 33.77%, respectively, with annualized returns of 7.8%, 5.25%, 33.77%.

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
November 11, 2026	21.32	21.27	21.27	21.32	21.14	329,753
November 10, 2026	21.23	21.3	21.3	21.34	21.01	301,393
November 09, 2026	21.14	21.17	21.17	21.35	20.95	410,843
November 06, 2026	20.93	20.81	20.81	21.07	20.66	269,748
November 05, 2026	21.92	20.85	20.85	22	20.81	569,651
November 04, 2026	21.49	21.44	21.44	21.88	21.24	632,346
November 03, 2026	21.16	21.01	21.01	21.27	20.96	848,374
November 02, 2026	20.88	21.21	21.21	21.29	20.81	545,984
October 30, 2026	21.03	20.7	20.7	21.03	20.64	653,603
October 29, 2026	20.93	20.99	20.99	21.07	20.85	498,632
October 28, 2026	20.79	20.69	20.69	20.9	20.41	514,690
October 27, 2026	20.92	20.85	20.85	20.94	20.64	542,424
October 26, 2026	20.41	20.79	20.79	20.84	20.35	783,535
October 23, 2026	19.99	20.37	20.37	20.44	19.81	913,595
October 22, 2026	19.71	19.99	19.99	20.04	19.71	614,943
October 21, 2026	19.72	19.6	19.6	19.87	19.46	475,383
October 20, 2026	19.29	19.7	19.7	19.82	19.18	578,884
October 19, 2026	19.37	19.22	19.22	19.47	19.2	441,201
October 16, 2026	19.42	19.46	19.46	19.82	19.35	534,341
October 15, 2026	19.13	19.33	19.33	19.51	19.04	560,775
October 14, 2026	18.84	18.99	18.99	19.17	18.84	640,678
October 13, 2026	19.39	19.13	19.13	19.52	19.06	463,263
October 12, 2026	19.28	19.27	19.27	19.47	19.26	439,575
October 09, 2026	19.47	19.26	19.26	19.47	19.18	638,331
October 08, 2026	19.28	19.5	19.5	19.6	19.14	707,266
October 07, 2026	19.12	19.28	19.28	19.51	18.9	1.2M
October 06, 2026	19.35	19.31	19.31	19.52	19.29	584,162
October 05, 2026	19.49	19.24	19.24	19.5	19.18	739,148
October 02, 2026	19.31	19.48	19.48	19.8	19.31	1.16M
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