HBNC | Horizon Bancorp | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Horizon Bancorp (HBNC)

NASDAQ

$19.49+$0.41 (+2.12%)

Price as of Oct 02, 2026 4:19 PM EDT

$979.7M
Market Cap
24.13%
1-Year Change
Banks - Regional
Industry

1 Month
-0.88%

Low Price$18.67

High Price$19.74
3 Months
-6.10%

Low Price$18.67

High Price$20.63
1 Year
+24.13%

Low Price$14.52

High Price$20.63

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	$0.16 Dividend
10/01/2026	18.57	18.96	18.33	18.92	+1.33%	682,837
09/30/2026	18.73	18.84	18.60	18.67	-0.16%	1,012,019
09/29/2026	18.89	18.99	18.63	18.70	-0.95%	521,011
09/28/2026	19.13	19.22	18.88	18.88	-1.24%	569,857
09/25/2026	19.09	19.29	19.02	19.12	+0.31%	692,723
09/24/2026	18.89	19.09	18.71	19.06	+1.05%	583,643
09/23/2026	19.02	19.11	18.85	18.86	-0.83%	399,698
09/22/2026	19.32	19.41	19.02	19.02	-0.98%	512,483
09/21/2026	19.33	19.49	19.21	19.21	-0.56%	480,266
09/18/2026	19.26	19.48	19.11	19.32	-0.20%	1,285,513
09/17/2026	19.56	19.56	19.35	19.36	+0.15%	435,454
09/16/2026	19.62	19.67	19.01	19.33	-1.52%	642,586
09/15/2026	19.55	19.78	19.51	19.62	+0.05%	464,620
09/14/2026	19.64	19.83	19.54	19.61	0.00%	587,414
09/11/2026	19.82	19.98	19.42	19.61	+0.10%	418,760
09/10/2026	19.30	19.60	19.15	19.59	+0.97%	324,848
09/09/2026	19.43	19.55	19.32	19.41	-0.81%	326,318
09/08/2026	19.65	19.75	19.54	19.56	-0.90%	411,866
09/04/2026	19.49	19.80	19.49	19.74	+1.22%	430,234
09/03/2026	19.62	19.76	19.49	19.51	+0.10%	549,475
09/02/2026	19.20	19.58	19.16	19.49	+2.08%	490,837
09/01/2026	19.23	19.38	18.99	19.09	-0.88%	453,436
08/31/2026	19.37	19.50	19.15	19.26	-0.72%	435,880
08/28/2026	19.43	19.52	19.37	19.40	+0.15%	488,460
08/27/2026	19.27	19.41	19.03	19.37	-0.36%	317,949
08/26/2026	19.44	19.54	19.30	19.44	+0.26%	411,279
08/25/2026	19.55	19.57	19.34	19.39	-0.81%	379,693
08/24/2026	19.42	19.65	19.35	19.54	+0.82%	459,713
08/21/2026	19.60	19.67	19.28	19.39	-0.20%	647,576
08/20/2026	19.43	19.53	19.29	19.43	-0.25%	389,742
08/19/2026	20.16	20.16	19.40	19.48	-3.16%	453,484
08/18/2026	20.25	20.26	19.88	20.11	-0.39%	503,932
08/17/2026	20.30	20.46	20.15	20.19	-1.02%	498,920
08/14/2026	20.41	20.52	20.30	20.40	+0.19%	355,607
08/13/2026	20.49	20.58	20.31	20.36	0.00%	480,128
08/12/2026	20.25	20.43	20.21	20.36	+0.74%	430,011
08/11/2026	20.08	20.28	20.08	20.21	+0.79%	542,509
08/10/2026	20.18	20.33	19.96	20.05	-0.98%	579,794
08/07/2026	20.28	20.40	20.09	20.25	-0.29%	641,327
08/06/2026	20.65	20.66	20.29	20.31	-0.82%	384,563
08/05/2026	20.73	20.73	20.45	20.48	-0.72%	441,924
08/04/2026	20.61	20.76	20.44	20.63	+0.14%	612,699
08/03/2026	20.52	20.73	20.48	20.60	+1.56%	494,218
07/31/2026	20.41	20.55	20.15	20.28	-0.63%	542,501
07/30/2026	20.52	20.68	20.32	20.41	-0.44%	549,844
07/29/2026	20.49	20.86	20.03	20.50	-0.19%	975,256
07/28/2026	20.23	20.69	19.86	20.54	+1.72%	731,307
07/27/2026	20.06	20.23	19.88	20.19	+1.50%	721,765
07/24/2026	19.96	20.17	19.85	19.89	+0.05%	1,043,525
07/23/2026	19.00	19.88	18.88	19.88	-0.79%	1,512,486
07/22/2026	20.14	20.21	19.81	20.04	-0.98%	728,963
07/22/2026	$0.54 Earnings
07/21/2026	20.02	20.26	19.82	20.24	+0.99%	468,404
07/20/2026	20.11	20.12	19.89	20.04	-0.44%	671,165
07/17/2026	20.25	20.35	19.99	20.13	-1.26%	641,598
07/16/2026	19.72	20.49	19.71	20.39	+3.52%	869,671
07/15/2026	19.51	19.79	19.38	19.69	+1.22%	460,540
07/14/2026	19.64	19.74	19.38	19.46	-0.66%	427,640
07/13/2026	19.55	19.60	19.26	19.58	+0.87%	457,727
07/10/2026	19.33	19.50	19.28	19.42	+0.51%	484,091
07/09/2026	19.33	19.49	19.19	19.32	+0.93%	499,136
07/08/2026	19.45	19.45	19.03	19.14	-1.73%	560,480
07/07/2026	19.83	19.89	19.47	19.48	-1.50%	555,855
07/06/2026	19.58	19.83	19.52	19.77	+0.81%	604,159
07/02/2026	20.21	20.25	19.58	19.61	-2.66%	605,112
07/02/2026	$0.16 Dividend
07/01/2026	19.63	20.17	19.54	20.15	+2.50%	838,591
06/30/2026	19.65	19.73	19.51	19.66	-0.40%	761,796
06/29/2026	19.71	19.78	19.52	19.74	-1.13%	1,065,001
06/26/2026	19.56	19.98	19.36	19.96	+2.58%	3,684,752
06/25/2026	19.41	19.53	19.29	19.46	-0.10%	1,132,825
06/24/2026	19.38	19.48	19.28	19.48	+0.61%	1,083,693
06/23/2026	19.10	19.39	18.99	19.36	+1.39%	1,254,931
06/22/2026	19.02	19.24	18.94	19.10	+0.36%	704,669
06/18/2026	19.21	19.30	18.97	19.03	+0.47%	1,006,594
06/17/2026	19.08	19.36	18.40	18.94	-0.93%	484,772
06/16/2026	19.16	19.29	18.94	19.12	+0.57%	624,652
06/15/2026	19.58	19.61	18.90	19.01	-2.18%	699,345
06/12/2026	19.19	19.43	19.12	19.43	+1.18%	714,610
06/11/2026	19.12	19.31	18.94	19.21	+0.98%	379,012
06/10/2026	18.95	19.22	18.95	19.02	+0.78%	356,749
06/09/2026	18.72	19.07	18.63	18.87	+1.48%	387,801
06/08/2026	18.50	18.75	18.48	18.60	+0.80%	374,415
06/05/2026	18.43	18.73	18.35	18.45	+0.11%	588,820
06/04/2026	18.21	18.45	18.16	18.43	+3.08%	711,631
06/03/2026	18.27	18.27	17.85	17.88	-2.52%	406,182
06/02/2026	17.95	18.41	17.82	18.34	+1.97%	285,371
06/01/2026	18.06	18.12	17.80	17.99	-1.46%	292,164
05/29/2026	18.14	18.32	18.14	18.25	+0.38%	427,925
05/28/2026	18.10	18.24	17.86	18.18	+0.27%	284,708
05/27/2026	18.49	18.54	18.12	18.13	-1.71%	340,362
05/26/2026	18.20	18.45	18.14	18.45	+2.24%	307,714
05/22/2026	18.17	18.25	18.00	18.04	-0.43%	249,798
05/21/2026	17.94	18.16	17.77	18.12	+0.49%	282,440
05/20/2026	17.65	18.16	17.52	18.03	+2.29%	285,850
05/19/2026	17.55	17.72	17.41	17.63	+0.11%	220,017
05/18/2026	17.41	17.70	17.41	17.61	+1.70%	225,708
05/15/2026	17.57	17.70	17.24	17.32	-1.57%	268,363
05/14/2026	17.55	17.76	17.55	17.59	+0.73%	315,217