Horizon Bancorp, Inc. ( HBNC) - Price History
Monthly price history for HBNC (Horizon Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $19.43 | $19.43 |
| May 2026 | $18.55 | $18.55 |
| April 2026 | $18.10 | $18.10 |
| March 2026 | $16.41 | $16.57 |
| February 2026 | $16.68 | $16.84 |
| January 2026 | $17.45 | $17.62 |
| December 2025 | $16.64 | $16.96 |
| November 2025 | $16.82 | $17.14 |
| October 2025 | $15.30 | $15.60 |
| September 2025 | $15.55 | $16.01 |
| August 2025 | $16.38 | $16.86 |
| July 2025 | $15.04 | $15.49 |
| June 2025 | $14.79 | $15.38 |
| May 2025 | $14.27 | $14.84 |
| April 2025 | $14.12 | $14.68 |
| March 2025 | $14.34 | $15.08 |
| February 2025 | $16.20 | $17.04 |
| January 2025 | $15.96 | $16.79 |
| December 2024 | $15.16 | $16.11 |
| November 2024 | $17.21 | $18.29 |
| October 2024 | $15.08 | $16.02 |
| September 2024 | $14.47 | $15.55 |
| August 2024 | $14.91 | $16.02 |
| July 2024 | $14.86 | $15.97 |
| June 2024 | $11.36 | $12.37 |
| May 2024 | $11.23 | $12.22 |
| April 2024 | $10.55 | $11.48 |
| March 2024 | $11.63 | $12.83 |
| February 2024 | $10.92 | $12.04 |
| January 2024 | $11.89 | $13.11 |
| December 2023 | $12.83 | $14.31 |
| November 2023 | $9.76 | $10.89 |
| October 2023 | $8.51 | $9.49 |
| September 2023 | $9.42 | $10.68 |
| August 2023 | $9.87 | $11.19 |
| July 2023 | $10.93 | $12.39 |
| June 2023 | $9.04 | $10.41 |
| May 2023 | $7.72 | $8.89 |
| April 2023 | $9.15 | $10.53 |
| March 2023 | $9.47 | $11.06 |
| February 2023 | $13.03 | $15.22 |
| January 2023 | $13.39 | $15.64 |
| December 2022 | $12.77 | $15.08 |
| November 2022 | $13.77 | $16.26 |
| October 2022 | $12.63 | $14.91 |
| September 2022 | $15.08 | $17.96 |
| August 2022 | $15.89 | $18.92 |
| July 2022 | $16.02 | $19.07 |
| June 2022 | $14.50 | $17.42 |
| May 2022 | $14.96 | $17.97 |
| April 2022 | $14.55 | $17.48 |
| March 2022 | $15.41 | $18.67 |
| February 2022 | $16.57 | $20.08 |
| January 2022 | $17.61 | $21.33 |
| December 2021 | $17.09 | $20.85 |
| November 2021 | $15.90 | $19.40 |
| October 2021 | $15.63 | $19.07 |
| September 2021 | $14.77 | $18.17 |
| August 2021 | $14.51 | $17.85 |
| July 2021 | $13.58 | $16.71 |
| June 2021 | $14.06 | $17.43 |
| May 2021 | $14.93 | $18.50 |
| April 2021 | $14.80 | $18.34 |
| March 2021 | $14.99 | $18.58 |
| February 2021 | $14.31 | $17.86 |
| January 2021 | $12.68 | $15.83 |
| December 2020 | $12.62 | $15.86 |
| November 2020 | $11.38 | $14.30 |
| October 2020 | $9.86 | $12.40 |
| September 2020 | $7.93 | $10.09 |
| August 2020 | $8.79 | $11.18 |
| July 2020 | $7.95 | $10.11 |
| June 2020 | $8.31 | $10.69 |
| May 2020 | $7.98 | $10.26 |
| April 2020 | $8.85 | $11.38 |
| March 2020 | $7.56 | $9.86 |
| February 2020 | $11.52 | $15.02 |
| January 2020 | $12.98 | $16.92 |
| December 2019 | $14.48 | $19 |
| November 2019 | $14.34 | $18.82 |
| October 2019 | $13.92 | $18.26 |
| September 2019 | $13.14 | $17.36 |
| August 2019 | $12.30 | $16.26 |
| July 2019 | $13.18 | $17.42 |
| June 2019 | $12.27 | $16.34 |
| May 2019 | $11.65 | $15.51 |
| April 2019 | $12.22 | $16.27 |
| March 2019 | $12.01 | $16.09 |
| February 2019 | $13.19 | $17.67 |
| January 2019 | $12.05 | $16.14 |
| December 2018 | $11.71 | $15.78 |
| November 2018 | $12.91 | $17.40 |
| October 2018 | $12.43 | $16.76 |
| September 2018 | $14.58 | $19.75 |
| August 2018 | $15.08 | $20.43 |
| July 2018 | $15.51 | $21.01 |
| June 2018 | $15.20 | $20.69 |
| May 2018 | $15.36 | $31.37 |
| April 2018 | $14.08 | $28.76 |
| March 2018 | $14.62 | $30.01 |
| February 2018 | $13.79 | $28.30 |
| January 2018 | $14.84 | $30.45 |
| December 2017 | $13.48 | $27.80 |
| November 2017 | $13.33 | $27.50 |
| October 2017 | $13.34 | $27.52 |
| September 2017 | $14.08 | $29.17 |
| August 2017 | $12.63 | $26.17 |
| July 2017 | $12.73 | $26.37 |
| June 2017 | $12.65 | $26.35 |
| May 2017 | $12.22 | $25.44 |
| April 2017 | $12.96 | $26.99 |
| March 2017 | $12.54 | $26.22 |
| February 2017 | $12.40 | $25.94 |
| January 2017 | $12.26 | $25.63 |
| December 2016 | $13.34 | $28 |
| November 2016 | $10.85 | $22.78 |
| October 2016 | $9.21 | $29 |
| September 2016 | $9.28 | $29.38 |
| August 2016 | $8.85 | $28.01 |
| July 2016 | $8.69 | $27.52 |
| June 2016 | $7.89 | $25.14 |
| May 2016 | $7.76 | $24.70 |
| April 2016 | $7.66 | $24.40 |
| March 2016 | $7.72 | $24.72 |
| February 2016 | $7.55 | $24.20 |
| January 2016 | $8.01 | $25.67 |
| December 2015 | $8.68 | $27.96 |
| November 2015 | $8.54 | $27.53 |
| October 2015 | $8.10 | $26.10 |
| September 2015 | $7.37 | $23.75 |
| August 2015 | $7.29 | $23.63 |
| July 2015 | $7.48 | $24.26 |
| June 2015 | $7.70 | $24.96 |
| May 2015 | $7.36 | $24 |
| April 2015 | $7.16 | $23.35 |
| March 2015 | $7.17 | $23.39 |
| February 2015 | $6.89 | $22.60 |
| January 2015 | $6.82 | $22.38 |
| December 2014 | $7.97 | $26.14 |
| November 2014 | $7.39 | $24.37 |
| October 2014 | $7.80 | $25.72 |
| September 2014 | $6.95 | $23.04 |
| August 2014 | $6.68 | $22.15 |
| July 2014 | $6.43 | $21.32 |
| June 2014 | $6.55 | $21.84 |
| May 2014 | $6.37 | $21.25 |
| April 2014 | $5.99 | $19.99 |
| March 2014 | $6.65 | $22.28 |
| February 2014 | $6.49 | $21.74 |
| January 2014 | $6.64 | $22.26 |
| December 2013 | $7.56 | $25.33 |
| November 2013 | $6.99 | $23.52 |
| October 2013 | $6.45 | $21.71 |
| September 2013 | $6.94 | $23.35 |
| August 2013 | $6.41 | $21.68 |
| July 2013 | $7.09 | $23.97 |
| June 2013 | $6.04 | $20.41 |
| May 2013 | $5.76 | $19.58 |
| April 2013 | $5.68 | $19.30 |
| March 2013 | $5.92 | $20.21 |
| February 2013 | $5.94 | $20.28 |
| January 2013 | $5.84 | $19.93 |
| December 2012 | $5.75 | $19.65 |
| November 2012 | $5.55 | $19.05 |
| October 2012 | $5.63 | $29 |
| September 2012 | $5.55 | $28.58 |
| August 2012 | $5.23 | $27.06 |
| July 2012 | $5.21 | $26.98 |
| June 2012 | $5.08 | $26.30 |
| May 2012 | $4.80 | $24.96 |
| April 2012 | $4.84 | $25.17 |
| March 2012 | $3.53 | $18.50 |
| February 2012 | $3.38 | $17.69 |
| January 2012 | $3.43 | $18 |
| December 2011 | $3.31 | $17.33 |
| November 2011 | $3.20 | $25.38 |
| October 2011 | $3.20 | $25.37 |
| September 2011 | $3.35 | $26.50 |
| August 2011 | $3.33 | $26.55 |
| July 2011 | $3.46 | $27.62 |
| June 2011 | $3.37 | $26.90 |
| May 2011 | $3.40 | $27.31 |
| April 2011 | $3.36 | $27 |
| March 2011 | $3.40 | $27.30 |
| February 2011 | $3.59 | $28.95 |
| January 2011 | $3.37 | $27.20 |
| December 2010 | $3.30 | $26.60 |
| November 2010 | $3.15 | $25.56 |
| October 2010 | $3.11 | $25.25 |
| September 2010 | $2.74 | $22.25 |
| August 2010 | $2.72 | $22.31 |
| July 2010 | $2.72 | $22.25 |
| June 2010 | $2.60 | $21.33 |
| May 2010 | $2.72 | $22.41 |
| April 2010 | $2.67 | $22 |
| March 2010 | $2.32 | $19.30 |
| February 2010 | $2.22 | $18.50 |
| January 2010 | $2.22 | $18.50 |
| December 2009 | $1.95 | $16.22 |
| November 2009 | $1.77 | $14.90 |
| October 2009 | $1.96 | $16.50 |
| September 2009 | $2.03 | $17.10 |
| August 2009 | $1.90 | $16.14 |
| July 2009 | $1.92 | $16.32 |
| June 2009 | $1.91 | $16.25 |
| May 2009 | $2.21 | $19 |
| April 2009 | $1.77 | $15.18 |
| March 2009 | $1.27 | $11.10 |
| February 2009 | $1.33 | $11.62 |
| January 2009 | $1.41 | $12.30 |
| December 2008 | $1.43 | $12.50 |
| November 2008 | $1.58 | $14 |
| October 2008 | $1.94 | $17.10 |
| September 2008 | $2.52 | $22.25 |
| August 2008 | $2.50 | $22.21 |
| July 2008 | $2.29 | $20.40 |
| June 2008 | $1.95 | $17.56 |
| May 2008 | $2.45 | $22 |
| April 2008 | $2.58 | $23.15 |
| March 2008 | $2.53 | $22.89 |
| February 2008 | $2.54 | $23.02 |
| January 2008 | $2.66 | $24.07 |
| December 2007 | $2.82 | $25.65 |
| November 2007 | $2.74 | $24.91 |
| October 2007 | $2.86 | $26 |
| September 2007 | $2.86 | $26.17 |
| August 2007 | $2.88 | $26.32 |
| July 2007 | $2.89 | $26.45 |
| June 2007 | $2.95 | $27.12 |
| May 2007 | $2.94 | $27 |
| April 2007 | $2.94 | $27 |
| March 2007 | $2.92 | $26.91 |
| February 2007 | $3.02 | $27.96 |
| January 2007 | $2.98 | $27.53 |
| December 2006 | $2.95 | $27.43 |
| November 2006 | $2.93 | $27.25 |
| October 2006 | $2.84 | $26.40 |
| September 2006 | $2.80 | $26 |
| August 2006 | $2.78 | $26 |
| July 2006 | $2.78 | $26 |
| June 2006 | $2.79 | $26.11 |
| May 2006 | $2.81 | $26.39 |
| April 2006 | $2.96 | $27.80 |
| March 2006 | $3.22 | $30.25 |
| February 2006 | $3.26 | $30.80 |
| January 2006 | $3.17 | $29.90 |
| December 2005 | $2.78 | $26.20 |
| November 2005 | $2.75 | $26.06 |
| October 2005 | $2.73 | $25.88 |
| September 2005 | $2.80 | $26.55 |
| August 2005 | $2.95 | $28.15 |
| July 2005 | $2.94 | $28 |
| June 2005 | $2.71 | $25.85 |
| May 2005 | $2.68 | $25.64 |
| April 2005 | $2.93 | $28.10 |
| March 2005 | $3 | $28.75 |
| February 2005 | $3.06 | $29.49 |
| January 2005 | $3.06 | $29.50 |
| December 2004 | $2.80 | $26.95 |
| November 2004 | $2.82 | $27.27 |
| October 2004 | $2.71 | $26.20 |
| September 2004 | $2.56 | $24.74 |
| August 2004 | $2.43 | $23.60 |
| July 2004 | $2.43 | $23.63 |
| June 2004 | $2.43 | $23.63 |
| May 2004 | $2.37 | $23.15 |
| April 2004 | $2.44 | $23.88 |
| March 2004 | $2.63 | $25.70 |
| February 2004 | $2.70 | $26.50 |
| January 2004 | $2.84 | $27.90 |
| December 2003 | $2.81 | $27.55 |
| November 2003 | $2.85 | $28.10 |
| October 2003 | $2.90 | $42.90 |
| September 2003 | $2.38 | $35.27 |
| August 2003 | $2.32 | $34.50 |
| July 2003 | $2.23 | $33.12 |
| June 2003 | $2.04 | $30.50 |
| May 2003 | $2.18 | $32.48 |
| April 2003 | $1.89 | $28.19 |
| March 2003 | $1.87 | $27.90 |
| February 2003 | $1.90 | $28.53 |
| January 2003 | $1.92 | $28.80 |
| December 2002 | $1.76 | $26.50 |
| November 2002 | $1.62 | $24.52 |
| October 2002 | $1.55 | $23.40 |
| September 2002 | $1.46 | $22 |
| August 2002 | $1.43 | $21.75 |
| July 2002 | $1.29 | $19.70 |
| June 2002 | $1.44 | $21.85 |
| May 2002 | $1.44 | $22.10 |
| April 2002 | $1.28 | $19.65 |
| March 2002 | $1.28 | $19.60 |
| February 2002 | $1.28 | $19.75 |
| January 2002 | $1.39 | $21.40 |
| December 2001 | $491,769.87 | $1,000,000 |
| November 2001 | $491,769.86 | $1,000,000 |
| October 2001 | $491,769.86 | $1,000,000 |
| September 2001 | $491,769.86 | $1,000,000 |
| August 2001 | $491,769.85 | $1,000,000 |
| July 2001 | $491,769.85 | $1,000,000 |
| June 2001 | $491,769.84 | $1,000,000 |
| May 2001 | $491,769.84 | $1,000,000 |
| April 2001 | $491,769.84 | $1,000,000 |
| March 2001 | $491,769.83 | $1,000,000 |
| February 2001 | $491,769.83 | $1,000,000 |
| January 2001 | $491,769.83 | $1,000,000 |
| December 2000 | $491,769.83 | $1,000,000 |
| November 2000 | $491,769.82 | $1,000,000 |
| October 2000 | $491,769.82 | $1,000,000 |
| September 2000 | $491,769.81 | $1,000,000 |
| August 2000 | $491,769.81 | $1,000,000 |
| July 2000 | $491,769.81 | $1,000,000 |
| June 2000 | $491,769.80 | $1,000,000 |
| May 2000 | $491,769.80 | $1,000,000 |
| April 2000 | $491,769.80 | $1,000,000 |
| March 2000 | $491,769.80 | $1,000,000 |
| February 2000 | $491,769.79 | $1,000,000 |
| January 2000 | $491,769.79 | $1,000,000 |
| December 1999 | $491,769.79 | $1,000,000 |
| November 1999 | $491,769.78 | $1,000,000 |
| October 1999 | $491,769.78 | $1,000,000 |
| September 1999 | $491,769.78 | $1,000,000 |
| August 1999 | $491,769.77 | $1,000,000 |
| July 1999 | $491,769.77 | $1,000,000 |
| June 1999 | $491,769.77 | $1,000,000 |
| May 1999 | $491,769.76 | $1,000,000 |
| April 1999 | $491,769.76 | $1,000,000 |
| March 1999 | $491,769.76 | $1,000,000 |
| February 1999 | $491,769.75 | $1,000,000 |
| January 1999 | $491,769.75 | $1,000,000 |
| December 1998 | $491,769.73 | $1,000,000 |
| November 1998 | $491,769.73 | $1,000,000 |
| October 1998 | $491,769.73 | $1,000,000 |
| September 1998 | $491,769.72 | $1,000,000 |
| August 1998 | $491,769.72 | $1,000,000 |
| July 1998 | $491,769.72 | $1,000,000 |
| June 1998 | $491,769.72 | $1,000,000 |
| May 1998 | $491,769.71 | $1,000,000 |
| April 1998 | $491,769.71 | $1,000,000 |
| March 1998 | $491,769.71 | $1,000,000 |
| February 1998 | $491,769.70 | $1,000,000 |
| January 1998 | $491,769.70 | $1,000,000 |
| December 1997 | $491,769.69 | $1,000,000 |
| November 1997 | $491,769.69 | $1,000,000 |
| October 1997 | $491,769.69 | $1,000,000 |
| September 1997 | $491,769.69 | $1,000,000 |
| August 1997 | $491,769.68 | $1,000,000 |
| July 1997 | $491,769.68 | $1,000,000 |
| June 1997 | $491,769.68 | $1,000,000 |
| May 1997 | $491,769.67 | $1,000,000 |
| April 1997 | $491,769.67 | $1,000,000 |
| March 1997 | $491,769.67 | $1,000,000 |
| February 1997 | $491,769.66 | $1,000,000 |
| January 1997 | $491,769.66 | $1,000,000 |
| December 1996 | $491,769.66 | $1,000,000 |
| November 1996 | $491,769.66 | $1,000,000 |
| October 1996 | $491,769.66 | $1,000,000 |
| September 1996 | $491,769.65 | $1,000,000 |
| August 1996 | $491,769.65 | $1,000,000 |
| July 1996 | $491,769.65 | $1,000,000 |
| June 1996 | $491,769.64 | $1,000,000 |
| May 1996 | $491,769.64 | $1,000,000 |
| April 1996 | $491,769.64 | $1,000,000 |
| March 1996 | $491,769.63 | $1,000,000 |
| February 1996 | $491,769.63 | $1,000,000 |
| January 1996 | $491,769.63 | $1,000,000 |
| December 1995 | $491,769.63 | $1,000,000 |
| November 1995 | $491,769.63 | $1,000,000 |
| October 1995 | $491,769.63 | $1,000,000 |
| September 1995 | $491,769.62 | $1,000,000 |
| August 1995 | $491,769.62 | $1,000,000 |
| July 1995 | $491,769.62 | $1,000,000 |
| October 1987 | $491,769.50 | $1,000,000 |
| September 1987 | $491,769.50 | $1,000,000 |
| August 1987 | $491,769.50 | $1,000,000 |
HBNC
Price: $19.43
52 week price:
Dividend Yield: 3.52%
5-year range yield:
Forward Dividend Yield: 3.29%
Payout Ratio: 148.84%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: -3.28 USD
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 40524
Market Capitalization: 932.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR3: 3.45%
DGR5: 6.16%
DGR10: 6.63%
DGR20: 11.75%