NASDAQ:HBNC | Historical Stock Price | HORIZON BANCORP INC /IN/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-01-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.98$3.68$6.85$12.74$23.69$44.072002-01-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.86$25.66196,400——
2020-12-30$15.48$25.0479,500——
2020-12-29$15.34$24.82124,400——
2020-12-28$15.71$25.4269,700——
2020-12-24$15.55$25.1643,100——
2020-12-23$15.48$25.04114,500——
2020-12-22$14.70$23.7880,200——
2020-12-21$14.99$24.25115,200——
2020-12-18$15.38$24.88366,100——
2020-12-17$15.65$25.32118,000——
2020-12-16$15.79$25.54120,000——
2020-12-15$15.65$25.32114,900——
2020-12-14$15.28$24.72100,400——
2020-12-11$15.28$24.7269,100——
2020-12-10$15.38$24.8868,100——
2020-12-09$15.45$24.9997,300——
2020-12-08$15.36$24.8598,700——
2020-12-07$15.13$24.4859,000——
2020-12-04$15.18$24.5675,100——
2020-12-03$14.70$23.7865,700——
2020-12-02$14.71$23.80108,800——
2020-12-01$14.51$23.47146,200——
2020-11-30$14.30$23.13134,300——
2020-11-27$15.08$24.4065,100——
2020-11-25$15.25$24.67152,300——
2020-11-24$15.57$25.19123,200——
2020-11-23$14.84$24.01133,500——
2020-11-20$14.50$23.4685,800——
2020-11-19$14.62$23.6597,300——
2020-11-18$14.60$23.6295,300——
2020-11-17$14.88$24.07110,900——
2020-11-16$14.92$24.14129,700——
2020-11-13$14.26$23.0781,400——
2020-11-12$13.92$22.52103,100——
2020-11-11$14.47$23.41108,600——
2020-11-10$14.74$23.85181,300——
2020-11-09$14.13$22.86206,700——
2020-11-06$12.33$19.9587,500——
2020-11-05$12.71$20.5668,700——
2020-11-04$12.21$19.75110,500——
2020-11-03$13.02$21.06113,600——
2020-11-02$12.49$20.21101,600——
2020-10-30$12.40$20.06177,500——
2020-10-29$12.19$19.72200,600——
2020-10-28$11.86$19.19206,800——
2020-10-27$12.04$19.48147,900——
2020-10-26$12.43$20.1195,500——
2020-10-23$12.66$20.4887,800——
2020-10-22$12.48$20.1998,100——
2020-10-21$12.16$19.6764,000——
2020-10-20$12.00$19.41100,500——
2020-10-19$11.79$19.07120,800——
2020-10-16$11.80$19.09139,600——
2020-10-15$11.62$18.80102,000——
2020-10-14$11.14$18.02116,200——
2020-10-13$11.49$18.59147,900——
2020-10-12$11.97$19.3690,400——
2020-10-09$11.67$18.88109,200——
2020-10-08$11.61$18.78118,600——
2020-10-07$11.37$18.39176,300——
2020-10-06$11.08$17.92220,600——
2020-10-05$10.67$17.2696,300——
2020-10-02$10.44$16.8976,300——
2020-10-01$10.16$16.44160,900——
2020-09-30$10.09$16.13118,900——
2020-09-29$10.04$16.05103,100——
2020-09-28$10.19$16.29194,300——
2020-09-25$9.59$15.33201,100——
2020-09-24$9.52$15.22127,600——
2020-09-23$9.54$15.25226,200——
2020-09-22$9.56$15.28199,800——
2020-09-21$9.75$15.59199,000——
2020-09-18$10.35$16.54361,300——
2020-09-17$10.31$16.4890,400——
2020-09-16$10.49$16.77142,700——
2020-09-15$10.43$16.6771,500——
2020-09-14$10.67$17.06118,700——
2020-09-11$10.55$16.86103,900——
2020-09-10$10.70$17.10120,300——
2020-09-09$10.81$17.28145,800——
2020-09-08$10.86$17.36121,800——
2020-09-04$11.18$17.87115,200——
2020-09-03$11.16$17.84120,500——
2020-09-02$11.12$17.78133,200——
2020-09-01$11.15$17.82135,200——
2020-08-31$11.18$17.87194,500——
2020-08-28$11.18$17.87109,600——
2020-08-27$11.05$17.6697,800——
2020-08-26$10.93$17.47168,200——
2020-08-25$11.14$17.81126,400——
2020-08-24$11.18$17.8767,300——
2020-08-21$10.82$17.30141,000——
2020-08-20$10.99$17.57133,800——
2020-08-19$11.04$17.6588,100——
2020-08-18$10.96$17.52166,300——
2020-08-17$11.18$17.8789,600——
2020-08-14$11.31$18.0853,800——
2020-08-13$11.18$17.8784,400——
2020-08-12$11.45$18.3098,400——
2020-08-11$11.48$18.35109,200——
2020-08-10$11.17$17.8693,800——
2020-08-07$10.87$17.38121,300——
2020-08-06$10.56$16.88109,800——
2020-08-05$10.47$16.74122,000——
2020-08-04$10.09$16.13135,800——
2020-08-03$10.03$16.03118,500——
2020-07-31$10.11$16.16159,800——
2020-07-30$10.54$16.85154,200——
2020-07-29$10.05$16.07155,100——
2020-07-28$9.82$15.70109,200——
2020-07-27$9.79$15.65158,500——
2020-07-24$9.85$15.7599,900——
2020-07-23$10.03$16.03133,200——
2020-07-22$9.88$15.79137,100——
2020-07-21$9.98$15.95116,400——
2020-07-20$9.48$15.15114,500——
2020-07-17$9.71$15.52121,700——
2020-07-16$9.95$15.91101,400——
2020-07-15$10.10$16.15203,900——
2020-07-14$9.47$15.14139,400——
2020-07-13$9.58$15.31145,200——
2020-07-10$9.48$15.15128,400——
2020-07-09$9.05$14.47179,300——
2020-07-08$9.46$15.12152,500——
2020-07-07$9.58$15.31130,900——
2020-07-06$10.02$16.02126,500——
2020-07-02$9.89$15.81104,400——
2020-07-01$9.99$15.97104,800——
2020-06-30$10.69$16.90157,200——
2020-06-29$10.35$16.36165,500——
2020-06-26$9.72$15.36899,500——
2020-06-25$10.16$16.06121,400——
2020-06-24$9.88$15.62174,100——
2020-06-23$10.24$16.1997,300——
2020-06-22$10.46$16.53125,100——
2020-06-19$10.29$16.26428,900——
2020-06-18$10.21$16.14132,500——
2020-06-17$10.14$16.03168,400——
2020-06-16$10.80$17.07329,300——
2020-06-15$10.33$16.33331,200——
2020-06-12$10.37$16.39153,800——
2020-06-11$10.13$16.01181,300——
2020-06-10$11.34$17.92122,500——
2020-06-09$12.13$19.17137,100——
2020-06-08$12.44$19.66145,400——
2020-06-05$12.01$18.98180,500——
2020-06-04$11.13$17.59108,200——
2020-06-03$10.87$17.18147,100——
2020-06-02$10.25$16.2085,700——
2020-06-01$10.22$16.15319,400——
2020-05-29$10.26$16.22165,400——
2020-05-28$10.65$16.83143,800——
2020-05-27$11.02$17.42392,500——
2020-05-26$10.53$16.64154,700——
2020-05-22$9.67$15.28179,200——
2020-05-21$9.86$15.58190,300——
2020-05-20$9.71$15.35219,300——
2020-05-19$9.01$14.24192,000——
2020-05-18$9.56$15.11270,600——
2020-05-15$8.69$13.74271,600——
2020-05-14$8.42$13.31343,100——
2020-05-13$8.40$13.28290,400——
2020-05-12$9.05$14.30407,400——
2020-05-11$9.26$14.64518,300——
2020-05-08$10.85$17.15145,900——
2020-05-07$10.07$15.92142,000——
2020-05-06$9.86$15.58109,200——
2020-05-05$10.34$16.34119,200——
2020-05-04$10.79$17.05146,400——
2020-05-01$10.85$17.15140,200——
2020-04-30$11.38$17.99242,200——
2020-04-29$12.06$19.06259,200——
2020-04-28$11.17$17.66128,100——
2020-04-27$11.07$17.50208,700——
2020-04-24$10.24$16.19154,200——
2020-04-23$10.10$15.96198,900——
2020-04-22$9.48$14.98108,400——
2020-04-21$9.58$15.14132,200——
2020-04-20$10.03$15.85180,100——
2020-04-17$10.05$15.88209,900——
2020-04-16$9.04$14.29243,300——
2020-04-15$9.33$14.75133,600——
2020-04-14$10.06$15.90134,900——
2020-04-13$10.73$16.96140,500——
2020-04-09$11.21$17.72174,600——
2020-04-08$10.05$15.88120,200——
2020-04-07$9.37$14.81328,300——
2020-04-06$9.45$14.94205,000——
2020-04-03$9.04$14.29134,300——
2020-04-02$9.29$14.68234,300——
2020-04-01$9.04$14.10162,300——
2020-03-31$9.86$15.38239,700——
2020-03-30$9.75$15.21180,500——
2020-03-27$9.63$15.02143,400——
2020-03-26$9.77$15.24157,800——
2020-03-25$9.01$14.05287,700——
2020-03-24$9.00$14.04279,000——
2020-03-23$8.15$12.71215,600——
2020-03-20$7.97$12.43344,200——
2020-03-19$9.00$14.04272,800——
2020-03-18$8.86$13.82161,300——
2020-03-17$10.47$16.33220,600——
2020-03-16$9.67$15.08178,300——
2020-03-13$11.98$18.68174,200——
2020-03-12$10.59$16.52169,800——
2020-03-11$12.02$18.75108,300——
2020-03-10$12.74$19.87124,200——
2020-03-09$12.48$19.46142,000——
2020-03-06$14.39$22.44105,200——
2020-03-05$14.67$22.88154,100——
2020-03-04$15.54$24.2485,600——
2020-03-03$15.32$23.8992,600——
2020-03-02$15.81$24.66125,600——
2020-02-28$15.02$23.43231,800——
2020-02-27$15.70$24.4994,700——
2020-02-26$16.15$25.1951,700——
2020-02-25$16.11$25.1368,400——
2020-02-24$16.63$25.9466,200——
2020-02-21$16.97$26.4761,200——
2020-02-20$17.05$26.5964,400——
2020-02-19$16.95$26.4460,100——
2020-02-18$16.97$26.4750,800——
2020-02-14$17.07$26.6252,500——
2020-02-13$17.20$26.8350,100——
2020-02-12$17.11$26.6839,700——
2020-02-11$17.25$26.9048,800——
2020-02-10$17.14$26.7348,000——
2020-02-07$17.28$26.9530,400——
2020-02-06$17.57$27.4054,400——
2020-02-05$17.75$27.6858,600——
2020-02-04$17.29$26.9789,500——
2020-02-03$17.09$26.6565,400——
2020-01-31$16.92$26.39132,500——
2020-01-30$17.45$27.2266,300——
2020-01-29$17.42$27.1766,700——
2020-01-28$17.68$27.5741,900——
2020-01-27$17.91$27.9355,500——
2020-01-24$18.02$28.10144,500——
2020-01-23$18.06$28.17202,600——
2020-01-22$18.05$28.1550,500——
2020-01-21$18.20$28.3861,800——
2020-01-17$18.57$28.9681,900——
2020-01-16$18.62$29.0482,600——
2020-01-15$18.36$28.6350,500——
2020-01-14$18.47$28.8198,700——
2020-01-13$18.50$28.8568,800——
2020-01-10$18.49$28.84105,000——
2020-01-09$18.52$28.8861,200——
2020-01-08$18.65$29.0956,200——
2020-01-07$18.53$28.90101,400——
2020-01-06$18.66$29.1060,900——
2020-01-03$18.70$29.1656,500——
2020-01-02$18.79$29.3159,700——