Horizon Bancorp, Inc. (HBNC) NASDAQ

18.64

+0.36(+1.97%)

Updated at June 02 04:00PM

Currency In USD

HBNC Historical Return

If you invested $1000 in Horizon Bancorp, Inc. (HBNC) 10 years ago, it would be worth $2,398.97 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,262.87, while $1000 invested 1 year ago would be worth $1,292.65. This corresponds to total returns of 139.9%, 26.29%, 29.26%, respectively, with annualized returns of 9.14%, 4.78%, 29.26%.

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
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
May 05, 2026	18.06	18.47	18.47	18.51	17.25	250,845
May 04, 2026	18.18	18.06	18.06	18.35	17.97	190,567
May 01, 2026	18.09	18.32	18.32	18.35	17.85	168,876
April 30, 2026	17.91	18.1	18.1	18.21	17.79	267,815
April 29, 2026	18.27	17.91	17.91	18.36	17.88	285,140
April 28, 2026	18.18	18.39	18.39	18.5	17.95	220,217
April 27, 2026	17.74	18.05	18.05	18.18	17.74	310,230
April 24, 2026	17.78	17.83	17.83	17.98	17.61	417,974
April 23, 2026	17.5	17.8	17.8	18.03	17.5	519,194
April 22, 2026	17.75	17.55	17.55	17.77	17.15	351,752
April 21, 2026	17.96	17.68	17.68	18.07	17.64	341,090
April 20, 2026	17.98	17.97	17.97	18.18	17.58	249,350
April 17, 2026	17.82	18.01	18.01	18.26	17.82	355,394
April 16, 2026	17.65	17.58	17.58	17.77	17.13	240,617
April 15, 2026	17.84	17.75	17.75	17.91	17.62	261,086
April 14, 2026	17.63	17.74	17.74	17.86	17.34	325,536
April 13, 2026	17.67	17.7	17.7	17.75	17.13	231,999
April 10, 2026	17.56	17.7	17.7	17.72	17.31	422,333
April 09, 2026	17.13	17.61	17.61	17.7	17.05	359,428
April 08, 2026	17.47	17.35	17.35	17.56	17.24	353,696
April 07, 2026	16.54	16.93	16.93	16.97	16.54	214,900
April 06, 2026	16.67	16.88	16.88	16.98	16.67	182,622
April 02, 2026	16.25	16.76	16.76	16.77	16.25	236,088
April 01, 2026	16.62	16.77	16.61	16.98	16.62	289,507
March 31, 2026	16.61	16.57	16.41	16.66	16.34	431,399
March 30, 2026	16.36	16.36	16.2	16.41	16.19	333,304
March 27, 2026	16.3	16.21	16.06	16.33	16	358,754
March 26, 2026	16.14	16.34	16.18	16.4	16.07	284,655
March 25, 2026	16.43	16.23	16.08	16.59	16.05	292,807
March 24, 2026	15.96	16.26	16.1	16.54	15.93	316,187
March 23, 2026	16.13	16.2	16.05	16.58	16.06	436,684
March 20, 2026	16	15.81	15.66	16.01	15.7	702,667
March 19, 2026	15.51	15.92	15.77	16.02	15.43	383,232
March 18, 2026	15.83	15.57	15.42	15.89	15.53	313,098
March 17, 2026	16.08	15.89	15.74	16.19	15.79	305,025
March 16, 2026	16.11	15.94	15.79	16.2	15.9	300,475
March 13, 2026	16.08	15.89	15.74	16.13	15.78	357,916
March 12, 2026	15.63	15.92	15.77	15.95	15.62	314,830
March 11, 2026	16.16	16	15.85	16.16	15.85	255,634
March 10, 2026	16.2	16.17	16.02	16.54	16.06	375,840
March 09, 2026	16	16.3	16.14	16.41	15.55	457,713