Horizon Bancorp Stock Price History
NASDAQ: HBNCFinanceMajor BanksUSD
19.26-0.24 (-1.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HBNC price history at a glance
The price history for Horizon Bancorp (HBNC) on this page begins on January 7, 2002, when the stock closed at $2.94; it most recently closed at $19.26 on October 5, 2026. The highest price in this record is $23.80, reached on January 17, 2022; the latest close is 19.1% below that peak. Across the 24 complete calendar years in the table, HBNC finished higher in 14 and lower in 10. Its best year was 2012 (+79.3%) and its worst was 2008 (-48.6%).
Over roughly 25 years the share price changed +554.4%, a 7.9% compound annual price return (excluding dividends). In the last 12 months alone, HBNC has gained 23.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $23.80
- Date of high
- Jan 17, 2022
- Low since 2002
- $2.07
- Date of low
- Mar 9, 2009
- 52-week high
- $21.04
- 52-week low
- $14.97
- Last close
- $19.26
HBNC returns
1 week
-1.13%
1 month
-1.58%
3 months
-1.63%
6 months
+8.81%
Year to date
+13.56%
1 year
+23.78%
3 years
+91.07%
5 years
+6.12%
HBNC price return, excluding dividends.
HBNC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.26 | +16.44% |
| 2025 | 16.54 | +4.88% |
| 2024 | 15.77 | +10.20% |
| 2023 | 14.31 | -5.11% |
| 2022 | 15.08 | -27.67% |
| 2021 | 20.85 | +31.46% |
| 2020 | 15.86 | -15.19% |
| 2019 | 18.70 | +13.75% |
| 2018 | 16.44 | -11.29% |
| 2017 | 18.53 | -0.71% |
| 2016 | 18.67 | +50.21% |
| 2015 | 12.43 | +8.12% |
| 2014 | 11.49 | +3.81% |
| 2013 | 11.07 | +20.28% |
| 2012 | 9.20 | +79.26% |
| 2011 | 5.13 | -2.27% |
| 2010 | 5.25 | +63.99% |
| 2009 | 3.20 | +29.76% |
| 2008 | 2.47 | -48.56% |
| 2007 | 4.80 | -11.41% |
| 2006 | 5.42 | +4.70% |
| 2005 | 5.18 | -2.78% |
| 2004 | 5.32 | -2.18% |
| 2003 | 5.44 | +54.20% |
| 2002 | 3.53 | +19.91% |
2026 return is year to date.
HBNC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.47 | 19.47 | 19.18 | 19.26 | -1.23% | |
| 19.28 | 19.60 | 19.14 | 19.50 | +1.14% | |
| 19.12 | 19.51 | 18.90 | 19.28 | -0.16% | |
| 19.35 | 19.52 | 19.29 | 19.31 | +0.36% | |
| 19.49 | 19.50 | 19.18 | 19.24 | -1.23% | |
| 19.31 | 19.80 | 19.31 | 19.48 | +2.10% | |
| 18.73 | 19.13 | 18.49 | 19.08 | +1.33% | |
| 18.89 | 19.00 | 18.76 | 18.83 | -0.16% | |
| 19.05 | 19.15 | 18.79 | 18.86 | -0.95% | |
| 19.29 | 19.38 | 19.04 | 19.04 | -1.24% | |
| 19.25 | 19.45 | 19.19 | 19.28 | +0.31% | |
| 19.05 | 19.26 | 18.87 | 19.22 | +1.05% | |
| 19.18 | 19.28 | 19.01 | 19.02 | -0.83% | |
| 19.48 | 19.57 | 19.18 | 19.18 | -0.98% | |
| 19.49 | 19.65 | 19.37 | 19.37 | -0.56% | |
| 19.42 | 19.65 | 19.27 | 19.48 | -0.20% | |
| 19.73 | 19.73 | 19.51 | 19.52 | +0.15% | |
| 19.79 | 19.84 | 19.17 | 19.49 | -1.52% | |
| 19.72 | 19.95 | 19.68 | 19.79 | +0.05% | |
| 19.81 | 20.00 | 19.71 | 19.78 | 0.00% | |
| 19.99 | 20.15 | 19.59 | 19.78 | +0.10% | |
| 19.46 | 19.77 | 19.31 | 19.76 | +0.97% | |
| 19.59 | 19.72 | 19.49 | 19.57 | -0.81% | |
| 19.82 | 19.92 | 19.71 | 19.73 | -0.90% | |
| 19.65 | 19.97 | 19.65 | 19.91 | +1.22% | |
| 19.79 | 19.93 | 19.65 | 19.67 | +0.10% | |
| 19.36 | 19.75 | 19.33 | 19.65 | +2.08% | |
| 19.39 | 19.54 | 19.16 | 19.25 | -0.88% | |
| 19.53 | 19.66 | 19.31 | 19.42 | -0.72% | |
| 19.59 | 19.69 | 19.53 | 19.56 | +0.15% | |
| 19.43 | 19.57 | 19.19 | 19.53 | -0.36% | |
| 19.60 | 19.71 | 19.46 | 19.60 | +0.26% | |
| 19.72 | 19.74 | 19.50 | 19.55 | -0.81% | |
| 19.58 | 19.82 | 19.52 | 19.71 | +0.82% | |
| 19.77 | 19.84 | 19.45 | 19.55 | -0.20% | |
| 19.59 | 19.70 | 19.45 | 19.59 | -0.25% | |
| 20.33 | 20.33 | 19.56 | 19.64 | -3.16% | |
| 20.42 | 20.43 | 20.05 | 20.28 | -0.39% | |
| 20.47 | 20.63 | 20.33 | 20.36 | -1.02% | |
| 20.58 | 20.70 | 20.48 | 20.57 | +0.19% | |
| 20.66 | 20.75 | 20.48 | 20.53 | 0.00% | |
| 20.42 | 20.60 | 20.38 | 20.53 | +0.74% | |
| 20.25 | 20.46 | 20.25 | 20.38 | +0.79% | |
| 20.35 | 20.51 | 20.13 | 20.22 | -0.98% | |
| 20.45 | 20.58 | 20.26 | 20.42 | -0.29% | |
| 20.82 | 20.84 | 20.46 | 20.48 | -0.82% | |
| 20.91 | 20.91 | 20.62 | 20.65 | -0.72% | |
| 20.78 | 20.94 | 20.61 | 20.80 | +0.14% | |
| 20.69 | 20.91 | 20.65 | 20.77 | +1.56% | |
| 20.58 | 20.72 | 20.32 | 20.45 | -0.63% | |
| 20.69 | 20.85 | 20.50 | 20.58 | -0.44% | |
| 20.66 | 21.04 | 20.20 | 20.67 | -0.19% | |
| 20.40 | 20.87 | 20.03 | 20.71 | +1.72% | |
| 20.23 | 20.40 | 20.05 | 20.36 | +1.50% | |
| 20.13 | 20.35 | 20.02 | 20.06 | +0.05% | |
| 19.16 | 20.05 | 19.04 | 20.05 | -0.79% | |
| 20.31 | 20.39 | 19.98 | 20.21 | -0.98% | |
| 20.19 | 20.44 | 19.99 | 20.41 | +0.99% | |
| 20.28 | 20.30 | 20.06 | 20.21 | -0.44% | |
| 20.42 | 20.52 | 20.16 | 20.30 | -1.26% | |
| 19.89 | 20.66 | 19.88 | 20.56 | +3.52% | |
| 19.68 | 19.96 | 19.54 | 19.86 | +1.22% | |
| 19.81 | 19.91 | 19.55 | 19.62 | -0.66% | |
| 19.72 | 19.77 | 19.42 | 19.75 | +0.87% | |
| 19.49 | 19.67 | 19.44 | 19.58 | +0.51% | |
| 19.49 | 19.65 | 19.35 | 19.48 | +0.93% | |
| 19.61 | 19.61 | 19.19 | 19.30 | -1.73% | |
| 20.00 | 20.06 | 19.63 | 19.64 | -1.50% | |
| 19.75 | 20.00 | 19.69 | 19.94 | +0.81% | |
| 20.38 | 20.42 | 19.75 | 19.78 | -3.42% | |
| 19.95 | 20.51 | 19.86 | 20.48 | +2.50% | |
| 19.97 | 20.05 | 19.83 | 19.98 | -0.40% | |
| 20.03 | 20.10 | 19.84 | 20.06 | -1.13% | |
| 19.88 | 20.31 | 19.68 | 20.29 | +2.58% | |
| 19.73 | 19.85 | 19.61 | 19.78 | -0.10% | |
| 19.70 | 19.80 | 19.60 | 19.80 | +0.61% | |
| 19.41 | 19.71 | 19.30 | 19.68 | +1.39% | |
| 19.33 | 19.56 | 19.26 | 19.41 | +0.36% | |
| 19.53 | 19.62 | 19.28 | 19.34 | +0.47% | |
| 19.39 | 19.68 | 18.70 | 19.25 | -0.93% | |
| 19.47 | 19.61 | 19.25 | 19.43 | +0.57% | |
| 19.90 | 19.93 | 19.21 | 19.32 | -2.18% | |
| 19.50 | 19.75 | 19.43 | 19.75 | +1.18% | |
| 19.43 | 19.63 | 19.25 | 19.52 | +0.98% | |
| 19.26 | 19.54 | 19.26 | 19.33 | +0.78% | |
| 19.03 | 19.38 | 18.94 | 19.18 | +1.48% | |
| 18.80 | 19.06 | 18.78 | 18.90 | +0.80% | |
| 18.73 | 19.04 | 18.65 | 18.75 | +0.11% | |
| 18.51 | 18.75 | 18.46 | 18.73 | +3.08% | |
| 18.57 | 18.57 | 18.14 | 18.17 | -2.52% | |
| 18.24 | 18.71 | 18.11 | 18.64 | +1.97% | |
| 18.36 | 18.42 | 18.09 | 18.28 | -1.46% | |
| 18.44 | 18.62 | 18.44 | 18.55 | +0.38% | |
| 18.40 | 18.54 | 18.15 | 18.48 | +0.27% | |
| 18.79 | 18.84 | 18.42 | 18.43 | -1.71% | |
| 18.50 | 18.76 | 18.44 | 18.75 | +2.24% | |
| 18.47 | 18.55 | 18.30 | 18.34 | -0.43% | |
| 18.23 | 18.46 | 18.06 | 18.42 | +0.49% | |
| 17.94 | 18.46 | 17.81 | 18.33 | +2.29% | |
| 17.84 | 18.02 | 17.70 | 17.92 | +0.11% | |
| 17.70 | 17.99 | 17.70 | 17.90 | +1.70% | |
| 17.86 | 18.00 | 17.52 | 17.60 | -1.57% | |
| 17.84 | 18.05 | 17.84 | 17.88 | +0.73% | |
| 17.95 | 18.14 | 17.74 | 17.75 | -1.77% | |
| 18.08 | 18.13 | 17.75 | 18.07 | -0.33% | |
| 18.51 | 18.72 | 18.10 | 18.13 | -1.95% | |
| 18.62 | 18.67 | 18.28 | 18.49 | -0.38% | |
| 18.59 | 18.76 | 18.48 | 18.56 | -0.32% | |
| 18.59 | 18.76 | 18.51 | 18.62 | +0.81% | |
| 18.06 | 18.51 | 17.25 | 18.47 | +2.27% | |
| 18.18 | 18.35 | 17.97 | 18.06 | -1.42% | |
| 18.09 | 18.35 | 17.85 | 18.32 | +1.22% | |
| 17.91 | 18.21 | 17.79 | 18.10 | +1.06% | |
| 18.27 | 18.36 | 17.88 | 17.91 | -2.61% | |
| 18.18 | 18.50 | 17.95 | 18.39 | +1.88% | |
| 17.74 | 18.18 | 17.74 | 18.05 | +1.23% | |
| 17.78 | 17.98 | 17.61 | 17.83 | +0.17% | |
| 17.50 | 18.03 | 17.50 | 17.80 | +1.42% | |
| 17.75 | 17.78 | 17.15 | 17.55 | -0.74% | |
| 17.96 | 18.07 | 17.64 | 17.68 | -1.61% | |
| 17.98 | 18.18 | 17.58 | 17.97 | -0.22% | |
| 17.82 | 18.26 | 17.82 | 18.01 | +2.45% | |
| 17.65 | 17.77 | 17.13 | 17.58 | -0.96% | |
| 17.84 | 17.91 | 17.62 | 17.75 | +0.06% | |
| 17.63 | 17.86 | 17.34 | 17.74 | +0.23% | |
| 17.67 | 17.75 | 17.13 | 17.70 | 0.00% | |
| 17.56 | 17.72 | 17.31 | 17.70 | +0.51% | |
| 17.13 | 17.70 | 17.05 | 17.61 | +1.50% | |
| 17.47 | 17.56 | 17.24 | 17.35 | +2.48% | |
| 16.54 | 16.97 | 16.54 | 16.93 | +0.30% | |
| 16.67 | 16.98 | 16.67 | 16.88 | +0.72% | |
| 16.25 | 16.77 | 16.25 | 16.76 | -0.06% | |
| 16.62 | 16.98 | 16.62 | 16.77 | +1.21% | |
| 16.61 | 16.66 | 16.34 | 16.57 | +1.28% | |
| 16.36 | 16.41 | 16.19 | 16.36 | +0.93% | |
| 16.30 | 16.33 | 16.00 | 16.21 | -0.80% | |
| 16.14 | 16.40 | 16.07 | 16.34 | +0.68% | |
| 16.43 | 16.59 | 16.05 | 16.23 | -0.18% | |
| 15.96 | 16.54 | 15.93 | 16.26 | +0.37% | |
| 16.13 | 16.58 | 16.06 | 16.20 | +2.47% | |
| 16.00 | 16.01 | 15.70 | 15.81 | -0.69% | |
| 15.51 | 16.02 | 15.43 | 15.92 | +2.25% | |
| 15.83 | 15.89 | 15.53 | 15.57 | -2.01% | |
| 16.08 | 16.19 | 15.79 | 15.89 | -0.31% | |
| 16.11 | 16.20 | 15.90 | 15.94 | +0.31% | |
| 16.08 | 16.13 | 15.78 | 15.89 | -0.19% | |
| 15.63 | 15.95 | 15.62 | 15.92 | -0.50% | |
| 16.16 | 16.16 | 15.85 | 16.00 | -1.05% | |
| 16.20 | 16.55 | 16.06 | 16.17 | -0.80% | |
| 16.00 | 16.41 | 15.55 | 16.30 | +0.06% | |
| 16.22 | 16.37 | 15.88 | 16.29 | -2.51% | |
| 16.64 | 16.92 | 16.48 | 16.71 | -1.12% | |
| 17.10 | 17.14 | 16.85 | 16.90 | -0.18% | |
| 16.63 | 17.01 | 16.48 | 16.93 | -0.59% | |
| 16.54 | 17.17 | 16.44 | 17.03 | +1.13% | |
| 17.23 | 17.29 | 16.65 | 16.84 | -4.48% | |
| 17.72 | 18.12 | 17.36 | 17.63 | -0.06% | |
| 17.32 | 17.79 | 17.24 | 17.64 | +2.62% | |
| 16.87 | 17.20 | 16.71 | 17.19 | +1.78% | |
| 18.03 | 18.15 | 16.80 | 16.89 | -6.58% | |
| 17.96 | 18.25 | 17.76 | 18.08 | +0.78% | |
| 17.96 | 18.15 | 17.76 | 17.94 | -0.99% | |
| 18.11 | 18.37 | 18.01 | 18.12 | +0.11% | |
| 18.02 | 18.28 | 17.87 | 18.10 | +0.50% | |
| 17.76 | 18.04 | 17.51 | 18.01 | +1.35% | |
| 18.28 | 18.40 | 17.57 | 17.77 | -2.04% | |
| 18.44 | 18.59 | 17.98 | 18.14 | -1.41% | |
| 18.64 | 18.84 | 18.26 | 18.40 | -1.50% | |
| 18.51 | 18.83 | 18.33 | 18.68 | +0.54% | |
| 18.43 | 18.62 | 18.29 | 18.58 | +1.81% | |
| 18.18 | 18.35 | 17.82 | 18.25 | +0.33% | |
| 18.24 | 18.43 | 18.10 | 18.19 | +0.83% | |
| 17.92 | 18.39 | 17.76 | 18.04 | +0.45% | |
| 17.66 | 18.18 | 17.53 | 17.96 | +1.93% | |
| 17.33 | 17.69 | 17.33 | 17.62 | +0.74% | |
| 17.29 | 17.53 | 17.24 | 17.49 | +1.39% | |
| 17.59 | 17.59 | 17.24 | 17.25 | -1.77% | |
| 17.41 | 17.63 | 17.34 | 17.56 | +1.04% | |
| 17.60 | 17.69 | 17.05 | 17.38 | -1.25% | |
| 18.56 | 18.56 | 17.56 | 17.60 | -5.53% | |
| 18.50 | 19.07 | 18.29 | 18.63 | +2.14% | |
| 17.32 | 18.26 | 17.32 | 18.24 | +5.62% | |
| 17.20 | 17.38 | 17.14 | 17.27 | -1.37% | |
| 17.55 | 17.77 | 17.43 | 17.51 | -0.79% | |
| 17.36 | 17.78 | 17.33 | 17.65 | +1.85% | |
| 17.03 | 17.39 | 16.82 | 17.33 | +1.76% | |
| 17.17 | 17.23 | 16.99 | 17.03 | -0.23% | |
| 16.96 | 17.18 | 16.84 | 17.07 | +0.23% | |
| 16.97 | 17.28 | 16.82 | 17.03 | -0.58% | |
| 16.56 | 17.34 | 16.56 | 17.13 | +2.76% | |
| 16.85 | 17.07 | 16.42 | 16.67 | -1.13% | |
| 16.67 | 16.94 | 16.57 | 16.86 | 0.00% | |
| 16.51 | 17.13 | 16.51 | 16.86 | +1.93% | |
| 16.83 | 16.85 | 16.41 | 16.54 | -2.48% | |
| 17.10 | 17.27 | 16.81 | 16.96 | -0.47% | |
| 17.26 | 17.26 | 17.04 | 17.04 | -1.39% | |
| 17.46 | 17.52 | 17.28 | 17.28 | -1.03% | |
| 17.51 | 17.58 | 17.38 | 17.46 | -0.80% | |
| 17.65 | 17.66 | 17.51 | 17.60 | -0.40% | |
| 17.72 | 17.80 | 17.57 | 17.67 | -0.84% | |
| 18.06 | 18.28 | 17.81 | 17.82 | -1.44% | |
| 18.23 | 18.34 | 17.99 | 18.08 | -1.26% | |
| 18.28 | 18.41 | 17.59 | 18.31 | +0.99% | |
| 18.36 | 18.51 | 18.08 | 18.13 | -1.25% | |
| 18.50 | 18.70 | 18.34 | 18.36 | -0.54% | |
| 18.57 | 18.60 | 18.42 | 18.46 | -0.05% | |
| 18.45 | 18.55 | 18.27 | 18.47 | +0.49% | |
| 18.19 | 18.56 | 18.01 | 18.38 | +1.27% | |
| 17.64 | 18.31 | 16.90 | 18.15 | +2.95% | |
| 17.48 | 17.77 | 17.44 | 17.63 | +1.15% | |
| 17.40 | 17.59 | 17.35 | 17.43 | +0.81% | |
| 17.25 | 17.45 | 17.25 | 17.29 | -0.46% | |
| 17.37 | 17.48 | 17.32 | 17.37 | -0.46% | |
| 17.25 | 17.61 | 17.25 | 17.45 | +1.16% | |
| 17.25 | 17.45 | 17.10 | 17.25 | +0.52% | |
| 16.96 | 17.40 | 16.96 | 17.16 | +0.12% | |
| 17.18 | 17.29 | 17.08 | 17.14 | -0.52% | |
| 16.97 | 17.28 | 16.97 | 17.23 | +1.00% | |
| 16.53 | 17.14 | 16.53 | 17.06 | +3.90% | |
| 16.45 | 16.55 | 16.29 | 16.42 | +0.24% | |
| 15.76 | 16.46 | 15.75 | 16.38 | +4.20% | |
| 15.90 | 16.18 | 15.70 | 15.72 | -0.13% | |
| 15.60 | 15.78 | 15.56 | 15.74 | +0.70% | |
| 15.56 | 15.74 | 15.47 | 15.63 | -0.13% | |
| 16.06 | 16.16 | 15.59 | 15.65 | -3.04% | |
| 16.02 | 16.15 | 15.81 | 16.14 | +0.37% | |
| 16.03 | 16.31 | 16.00 | 16.08 | -0.37% | |
| 16.19 | 16.44 | 16.10 | 16.14 | -0.43% | |
| 16.04 | 16.26 | 15.95 | 16.21 | +0.93% | |
| 16.07 | 16.18 | 15.96 | 16.06 | +0.37% | |
| 15.84 | 16.01 | 15.72 | 16.00 | +0.88% | |
| 15.88 | 15.96 | 15.68 | 15.86 | -0.69% | |
| 15.64 | 16.09 | 15.60 | 15.97 | +2.24% | |
| 15.64 | 15.72 | 15.50 | 15.62 | -0.70% | |
| 15.55 | 15.74 | 15.47 | 15.73 | +0.83% | |
| 15.60 | 15.62 | 15.42 | 15.60 | -0.64% | |
| 15.82 | 16.04 | 15.56 | 15.70 | -0.95% | |
| 16.18 | 16.31 | 15.65 | 15.85 | -2.10% | |
| 16.26 | 16.47 | 16.13 | 16.19 | -0.43% | |
| 16.69 | 16.69 | 16.10 | 16.26 | -2.05% | |
| 15.90 | 16.70 | 15.70 | 16.60 | +6.41% | |
| 15.35 | 15.91 | 15.35 | 15.60 | -2.26% | |
| 15.75 | 16.07 | 15.74 | 15.96 | +1.46% | |
| 15.57 | 15.83 | 15.32 | 15.73 | +0.64% | |
| 15.34 | 15.65 | 15.20 | 15.63 | +2.49% | |
| 15.26 | 15.45 | 15.12 | 15.25 | +0.86% | |
| 15.63 | 15.65 | 14.99 | 15.12 | -3.82% | |
| 15.96 | 16.02 | 15.51 | 15.72 | -1.44% | |
| 15.09 | 16.05 | 15.05 | 15.95 | +4.52% | |
| 15.28 | 15.51 | 14.97 | 15.26 | +1.46% | |
| 15.58 | 15.91 | 15.03 | 15.04 | -3.34% | |
| 16.12 | 16.12 | 15.54 | 15.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HBNC chart for longer ranges.