Horizon Bancorp, Inc. ( HBNC) - Price History
Monthly price history for HBNC (Horizon Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $19.26 | $19.26 |
| September 2026 | $18.83 | $18.83 |
| August 2026 | $19.42 | $19.42 |
| July 2026 | $20.45 | $20.45 |
| June 2026 | $19.82 | $19.98 |
| May 2026 | $18.40 | $18.55 |
| April 2026 | $17.96 | $18.10 |
| March 2026 | $16.28 | $16.57 |
| February 2026 | $16.55 | $16.84 |
| January 2026 | $17.32 | $17.62 |
| December 2025 | $16.51 | $16.96 |
| November 2025 | $16.68 | $17.14 |
| October 2025 | $15.19 | $15.60 |
| September 2025 | $15.43 | $16.01 |
| August 2025 | $16.25 | $16.86 |
| July 2025 | $14.93 | $15.49 |
| June 2025 | $14.68 | $15.38 |
| May 2025 | $14.16 | $14.84 |
| April 2025 | $14.01 | $14.68 |
| March 2025 | $14.22 | $15.08 |
| February 2025 | $16.07 | $17.04 |
| January 2025 | $15.84 | $16.79 |
| December 2024 | $15.04 | $16.11 |
| November 2024 | $17.08 | $18.29 |
| October 2024 | $14.96 | $16.02 |
| September 2024 | $14.36 | $15.55 |
| August 2024 | $14.79 | $16.02 |
| July 2024 | $14.75 | $15.97 |
| June 2024 | $11.28 | $12.37 |
| May 2024 | $11.14 | $12.22 |
| April 2024 | $10.46 | $11.48 |
| March 2024 | $11.54 | $12.83 |
| February 2024 | $10.83 | $12.04 |
| January 2024 | $11.79 | $13.11 |
| December 2023 | $12.73 | $14.31 |
| November 2023 | $9.68 | $10.89 |
| October 2023 | $8.44 | $9.49 |
| September 2023 | $9.35 | $10.68 |
| August 2023 | $9.80 | $11.19 |
| July 2023 | $10.85 | $12.39 |
| June 2023 | $8.98 | $10.41 |
| May 2023 | $7.66 | $8.89 |
| April 2023 | $9.08 | $10.53 |
| March 2023 | $9.39 | $11.06 |
| February 2023 | $12.92 | $15.22 |
| January 2023 | $13.28 | $15.64 |
| December 2022 | $12.67 | $15.08 |
| November 2022 | $13.66 | $16.26 |
| October 2022 | $12.53 | $14.91 |
| September 2022 | $14.96 | $17.96 |
| August 2022 | $15.76 | $18.92 |
| July 2022 | $15.89 | $19.07 |
| June 2022 | $14.38 | $17.42 |
| May 2022 | $14.84 | $17.97 |
| April 2022 | $14.43 | $17.48 |
| March 2022 | $15.29 | $18.67 |
| February 2022 | $16.44 | $20.08 |
| January 2022 | $17.47 | $21.33 |
| December 2021 | $16.96 | $20.85 |
| November 2021 | $15.78 | $19.40 |
| October 2021 | $15.51 | $19.07 |
| September 2021 | $14.66 | $18.17 |
| August 2021 | $14.40 | $17.85 |
| July 2021 | $13.48 | $16.71 |
| June 2021 | $13.95 | $17.43 |
| May 2021 | $14.81 | $18.50 |
| April 2021 | $14.68 | $18.34 |
| March 2021 | $14.87 | $18.58 |
| February 2021 | $14.20 | $17.86 |
| January 2021 | $12.58 | $15.83 |
| December 2020 | $12.52 | $15.86 |
| November 2020 | $11.29 | $14.30 |
| October 2020 | $9.79 | $12.40 |
| September 2020 | $7.87 | $10.09 |
| August 2020 | $8.72 | $11.18 |
| July 2020 | $7.89 | $10.11 |
| June 2020 | $8.24 | $10.69 |
| May 2020 | $7.91 | $10.26 |
| April 2020 | $8.78 | $11.38 |
| March 2020 | $7.50 | $9.86 |
| February 2020 | $11.43 | $15.02 |
| January 2020 | $12.88 | $16.92 |
| December 2019 | $14.37 | $19 |
| November 2019 | $14.23 | $18.82 |
| October 2019 | $13.80 | $18.26 |
| September 2019 | $13.03 | $17.36 |
| August 2019 | $12.21 | $16.26 |
| July 2019 | $13.08 | $17.42 |
| June 2019 | $12.18 | $16.34 |
| May 2019 | $11.56 | $15.51 |
| April 2019 | $12.13 | $16.27 |
| March 2019 | $11.92 | $16.09 |
| February 2019 | $13.09 | $17.67 |
| January 2019 | $11.96 | $16.14 |
| December 2018 | $11.62 | $15.78 |
| November 2018 | $12.81 | $17.40 |
| October 2018 | $12.34 | $16.76 |
| September 2018 | $14.46 | $19.75 |
| August 2018 | $14.96 | $20.43 |
| July 2018 | $15.38 | $21.01 |
| June 2018 | $15.08 | $20.69 |
| May 2018 | $15.24 | $31.37 |
| April 2018 | $13.97 | $28.76 |
| March 2018 | $14.51 | $30.01 |
| February 2018 | $13.68 | $28.30 |
| January 2018 | $14.72 | $30.45 |
| December 2017 | $13.37 | $27.80 |
| November 2017 | $13.23 | $27.50 |
| October 2017 | $13.24 | $27.52 |
| September 2017 | $13.97 | $29.17 |
| August 2017 | $12.53 | $26.17 |
| July 2017 | $12.63 | $26.37 |
| June 2017 | $12.56 | $26.35 |
| May 2017 | $12.12 | $25.44 |
| April 2017 | $12.86 | $26.99 |
| March 2017 | $12.44 | $26.22 |
| February 2017 | $12.31 | $25.94 |
| January 2017 | $12.16 | $25.63 |
| December 2016 | $13.23 | $28 |
| November 2016 | $10.77 | $22.78 |
| October 2016 | $9.14 | $29 |
| September 2016 | $9.21 | $29.38 |
| August 2016 | $8.78 | $28.01 |
| July 2016 | $8.63 | $27.52 |
| June 2016 | $7.83 | $25.14 |
| May 2016 | $7.70 | $24.70 |
| April 2016 | $7.60 | $24.40 |
| March 2016 | $7.65 | $24.72 |
| February 2016 | $7.49 | $24.20 |
| January 2016 | $7.95 | $25.67 |
| December 2015 | $8.61 | $27.96 |
| November 2015 | $8.48 | $27.53 |
| October 2015 | $8.04 | $26.10 |
| September 2015 | $7.31 | $23.75 |
| August 2015 | $7.23 | $23.63 |
| July 2015 | $7.42 | $24.26 |
| June 2015 | $7.64 | $24.96 |
| May 2015 | $7.30 | $24 |
| April 2015 | $7.11 | $23.35 |
| March 2015 | $7.12 | $23.39 |
| February 2015 | $6.84 | $22.60 |
| January 2015 | $6.77 | $22.38 |
| December 2014 | $7.91 | $26.14 |
| November 2014 | $7.33 | $24.37 |
| October 2014 | $7.74 | $25.72 |
| September 2014 | $6.90 | $23.04 |
| August 2014 | $6.63 | $22.15 |
| July 2014 | $6.38 | $21.32 |
| June 2014 | $6.50 | $21.84 |
| May 2014 | $6.32 | $21.25 |
| April 2014 | $5.95 | $19.99 |
| March 2014 | $6.60 | $22.28 |
| February 2014 | $6.44 | $21.74 |
| January 2014 | $6.59 | $22.26 |
| December 2013 | $7.50 | $25.33 |
| November 2013 | $6.93 | $23.52 |
| October 2013 | $6.40 | $21.71 |
| September 2013 | $6.88 | $23.35 |
| August 2013 | $6.36 | $21.68 |
| July 2013 | $7.03 | $23.97 |
| June 2013 | $5.99 | $20.41 |
| May 2013 | $5.72 | $19.58 |
| April 2013 | $5.63 | $19.30 |
| March 2013 | $5.87 | $20.21 |
| February 2013 | $5.89 | $20.28 |
| January 2013 | $5.79 | $19.93 |
| December 2012 | $5.71 | $19.65 |
| November 2012 | $5.50 | $19.05 |
| October 2012 | $5.59 | $29 |
| September 2012 | $5.50 | $28.58 |
| August 2012 | $5.18 | $27.06 |
| July 2012 | $5.17 | $26.98 |
| June 2012 | $5.04 | $26.30 |
| May 2012 | $4.76 | $24.96 |
| April 2012 | $4.80 | $25.17 |
| March 2012 | $3.50 | $18.50 |
| February 2012 | $3.35 | $17.69 |
| January 2012 | $3.41 | $18 |
| December 2011 | $3.28 | $17.33 |
| November 2011 | $3.18 | $25.38 |
| October 2011 | $3.18 | $25.37 |
| September 2011 | $3.32 | $26.50 |
| August 2011 | $3.30 | $26.55 |
| July 2011 | $3.44 | $27.62 |
| June 2011 | $3.35 | $26.90 |
| May 2011 | $3.38 | $27.31 |
| April 2011 | $3.34 | $27 |
| March 2011 | $3.38 | $27.30 |
| February 2011 | $3.56 | $28.95 |
| January 2011 | $3.34 | $27.20 |
| December 2010 | $3.27 | $26.60 |
| November 2010 | $3.12 | $25.56 |
| October 2010 | $3.08 | $25.25 |
| September 2010 | $2.72 | $22.25 |
| August 2010 | $2.70 | $22.31 |
| July 2010 | $2.70 | $22.25 |
| June 2010 | $2.58 | $21.33 |
| May 2010 | $2.70 | $22.41 |
| April 2010 | $2.65 | $22 |
| March 2010 | $2.30 | $19.30 |
| February 2010 | $2.21 | $18.50 |
| January 2010 | $2.21 | $18.50 |
| December 2009 | $1.94 | $16.22 |
| November 2009 | $1.76 | $14.90 |
| October 2009 | $1.95 | $16.50 |
| September 2009 | $2.02 | $17.10 |
| August 2009 | $1.88 | $16.14 |
| July 2009 | $1.90 | $16.32 |
| June 2009 | $1.90 | $16.25 |
| May 2009 | $2.20 | $19 |
| April 2009 | $1.76 | $15.18 |
| March 2009 | $1.26 | $11.10 |
| February 2009 | $1.32 | $11.62 |
| January 2009 | $1.40 | $12.30 |
| December 2008 | $1.42 | $12.50 |
| November 2008 | $1.57 | $14 |
| October 2008 | $1.92 | $17.10 |
| September 2008 | $2.50 | $22.25 |
| August 2008 | $2.48 | $22.21 |
| July 2008 | $2.28 | $20.40 |
| June 2008 | $1.94 | $17.56 |
| May 2008 | $2.43 | $22 |
| April 2008 | $2.56 | $23.15 |
| March 2008 | $2.51 | $22.89 |
| February 2008 | $2.52 | $23.02 |
| January 2008 | $2.64 | $24.07 |
| December 2007 | $2.80 | $25.65 |
| November 2007 | $2.72 | $24.91 |
| October 2007 | $2.84 | $26 |
| September 2007 | $2.84 | $26.17 |
| August 2007 | $2.85 | $26.32 |
| July 2007 | $2.87 | $26.45 |
| June 2007 | $2.92 | $27.12 |
| May 2007 | $2.91 | $27 |
| April 2007 | $2.91 | $27 |
| March 2007 | $2.90 | $26.91 |
| February 2007 | $3 | $27.96 |
| January 2007 | $2.95 | $27.53 |
| December 2006 | $2.93 | $27.43 |
| November 2006 | $2.91 | $27.25 |
| October 2006 | $2.82 | $26.40 |
| September 2006 | $2.77 | $26 |
| August 2006 | $2.76 | $26 |
| July 2006 | $2.76 | $26 |
| June 2006 | $2.77 | $26.11 |
| May 2006 | $2.79 | $26.39 |
| April 2006 | $2.94 | $27.80 |
| March 2006 | $3.19 | $30.25 |
| February 2006 | $3.24 | $30.80 |
| January 2006 | $3.14 | $29.90 |
| December 2005 | $2.74 | $26.20 |
| November 2005 | $2.72 | $26.06 |
| October 2005 | $2.70 | $25.88 |
| September 2005 | $2.78 | $26.55 |
| August 2005 | $2.93 | $28.15 |
| July 2005 | $2.91 | $28 |
| June 2005 | $2.69 | $25.85 |
| May 2005 | $2.65 | $25.64 |
| April 2005 | $2.91 | $28.10 |
| March 2005 | $2.96 | $28.75 |
| February 2005 | $3.04 | $29.49 |
| January 2005 | $3.04 | $29.50 |
| December 2004 | $2.78 | $26.95 |
| November 2004 | $2.80 | $27.27 |
| October 2004 | $2.69 | $26.20 |
| September 2004 | $2.54 | $24.74 |
| August 2004 | $2.41 | $23.60 |
| July 2004 | $2.41 | $23.63 |
| June 2004 | $2.41 | $23.63 |
| May 2004 | $2.35 | $23.15 |
| April 2004 | $2.42 | $23.88 |
| March 2004 | $2.61 | $25.70 |
| February 2004 | $2.68 | $26.50 |
| January 2004 | $2.82 | $27.90 |
| December 2003 | $2.78 | $27.55 |
| November 2003 | $2.83 | $28.10 |
| October 2003 | $2.88 | $42.90 |
| September 2003 | $2.36 | $35.27 |
| August 2003 | $2.30 | $34.50 |
| July 2003 | $2.21 | $33.12 |
| June 2003 | $2.03 | $30.50 |
| May 2003 | $2.16 | $32.48 |
| April 2003 | $1.87 | $28.19 |
| March 2003 | $1.85 | $27.90 |
| February 2003 | $1.88 | $28.53 |
| January 2003 | $1.90 | $28.80 |
| December 2002 | $1.75 | $26.50 |
| November 2002 | $1.61 | $24.52 |
| October 2002 | $1.54 | $23.40 |
| September 2002 | $1.44 | $22 |
| August 2002 | $1.42 | $21.75 |
| July 2002 | $1.28 | $19.70 |
| June 2002 | $1.42 | $21.85 |
| May 2002 | $1.43 | $22.10 |
| April 2002 | $1.27 | $19.65 |
| March 2002 | $1.27 | $19.60 |
| February 2002 | $1.27 | $19.75 |
| January 2002 | $1.38 | $21.40 |
| December 2001 | $1.48 | $23 |
| November 2001 | $1.24 | $19.50 |
| October 2001 | $1.02 | $47.75 |
| September 2001 | $0.88 | $41.50 |
| August 2001 | $0.88 | $42 |
| July 2001 | $0.85 | $40.50 |
| June 2001 | $0.83 | $39.25 |
| May 2001 | $0.78 | $37.50 |
| April 2001 | $0.79 | $38 |
| March 2001 | $0.78 | $37.50 |
| February 2001 | $0.78 | $38 |
| January 2001 | $0.74 | $36 |
| December 2000 | $0.58 | $28.25 |
| November 2000 | $0.57 | $28 |
| October 2000 | $0.58 | $28.50 |
| September 2000 | $0.61 | $30 |
| August 2000 | $0.60 | $30 |
| July 2000 | $0.58 | $29 |
| June 2000 | $0.57 | $28.62 |
| May 2000 | $0.56 | $28.50 |
| April 2000 | $0.58 | $29.50 |
| March 2000 | $0.65 | $33 |
| February 2000 | $0.70 | $36 |
| January 2000 | $0.78 | $40.63 |
| December 1999 | $0.80 | $41.50 |
| November 1999 | $0.81 | $42.50 |
| October 1999 | $0.82 | $43 |
| September 1999 | $0.76 | $40 |
| August 1999 | $0.82 | $43.50 |
| July 1999 | $0.80 | $42.50 |
| June 1999 | $0.84 | $44.25 |
| May 1999 | $0.92 | $49 |
| April 1999 | $0.92 | $49.13 |
| March 1999 | $0.93 | $49.62 |
| February 1999 | $0.92 | $49.50 |
| January 1999 | $0.92 | $49.50 |
| December 1998 | $0.92 | $49.50 |
| November 1998 | $0.91 | $50 |
| October 1998 | $0.91 | $50 |
| September 1998 | $1.05 | $57.88 |
| August 1998 | $1.08 | $59.50 |
| July 1998 | $1.09 | $60.50 |
| June 1998 | $1.08 | $60 |
| May 1998 | $1.08 | $60 |
| April 1998 | $1.09 | $61 |
| March 1998 | $1.08 | $60.25 |
| February 1998 | $1.05 | $59 |
| January 1998 | $1.07 | $60 |
| December 1997 | $1.04 | $58.75 |
| November 1997 | $1.06 | $60 |
| October 1997 | $1 | $56.50 |
| September 1997 | $1.01 | $57 |
| August 1997 | $0.96 | $54.50 |
| July 1997 | $0.97 | $55.50 |
| June 1997 | $0.94 | $53.50 |
| May 1997 | $0.92 | $53.25 |
| April 1997 | $0.85 | $49 |
| March 1997 | $0.84 | $48.50 |
| February 1997 | $0.82 | $47.62 |
| January 1997 | $0.81 | $47 |
| December 1996 | $0.81 | $47 |
| November 1996 | $0.75 | $44 |
| October 1996 | $0.73 | $42.63 |
| September 1996 | $0.75 | $44 |
| August 1996 | $0.74 | $43.50 |
| July 1996 | $0.70 | $41 |
| June 1996 | $0.71 | $42 |
| May 1996 | $0.66 | $39.50 |
| April 1996 | $0.69 | $41 |
| March 1996 | $0.69 | $41 |
| February 1996 | $0.62 | $37 |
| January 1996 | $0.61 | $36.50 |
| December 1995 | $0.60 | $35.75 |
| November 1995 | $0.60 | $36 |
| October 1995 | $0.58 | $34.75 |
| September 1995 | $0.58 | $35 |
| August 1995 | $0.59 | $36 |
| July 1995 | $0.56 | $33.88 |
| June 1995 | $0.57 | $34.50 |
| May 1995 | $0.56 | $34.50 |
| April 1995 | $0.57 | $35 |
| March 1995 | $0.54 | $33 |
| February 1995 | $0.56 | $34.63 |
| January 1995 | $0.54 | $33.50 |
| December 1994 | $0.52 | $32.63 |
| November 1994 | $0.51 | $32.25 |
| October 1994 | $0.51 | $32.25 |
| September 1994 | $0.52 | $32.50 |
| August 1994 | $0.51 | $32 |
| July 1994 | $0.53 | $33.50 |
| June 1994 | $0.49 | $31 |
| October 1987 | $487,927.55 | $1,000,000 |
| September 1987 | $487,927.55 | $1,000,000 |
| August 1987 | $487,927.55 | $1,000,000 |
HBNC
Price: $19.26
52 week price:
Dividend Yield: 3.33%
5-year range yield:
Forward Dividend Yield: 3.32%
Payout Ratio: 148.84%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: -3.34 USD
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 40524
Market Capitalization: 987.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR3: 1.08%
DGR5: 6.12%
DGR10: 6.21%
DGR20: 11.20%