Horizon Bancorp, Inc. - Price History
Monthly price history for HBNC (Horizon Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.41 | $12.41 |
| April 2024 | $11.48 | $11.48 |
| March 2024 | $12.83 | $12.83 |
| February 2024 | $12.04 | $12.04 |
| January 2024 | $13.11 | $13.11 |
| December 2023 | $14.15 | $14.31 |
| November 2023 | $10.77 | $10.89 |
| October 2023 | $9.38 | $9.49 |
| September 2023 | $10.39 | $10.68 |
| August 2023 | $10.89 | $11.19 |
| July 2023 | $12.06 | $12.39 |
| June 2023 | $9.98 | $10.41 |
| May 2023 | $8.52 | $8.89 |
| April 2023 | $10.09 | $10.53 |
| March 2023 | $10.44 | $11.06 |
| February 2023 | $14.37 | $15.22 |
| January 2023 | $14.76 | $15.64 |
| December 2022 | $14.09 | $15.08 |
| November 2022 | $15.19 | $16.26 |
| October 2022 | $13.93 | $14.91 |
| September 2022 | $16.64 | $17.96 |
| August 2022 | $17.52 | $18.92 |
| July 2022 | $17.66 | $19.07 |
| June 2022 | $15.99 | $17.42 |
| May 2022 | $16.50 | $17.97 |
| April 2022 | $16.05 | $17.48 |
| March 2022 | $17 | $18.67 |
| February 2022 | $18.28 | $20.08 |
| January 2022 | $19.42 | $21.33 |
| December 2021 | $18.85 | $20.85 |
| November 2021 | $17.54 | $19.40 |
| October 2021 | $17.24 | $19.07 |
| September 2021 | $16.29 | $18.17 |
| August 2021 | $16 | $17.85 |
| July 2021 | $14.98 | $16.71 |
| June 2021 | $15.51 | $17.43 |
| May 2021 | $16.46 | $18.50 |
| April 2021 | $16.32 | $18.34 |
| March 2021 | $16.54 | $18.58 |
| February 2021 | $15.78 | $17.86 |
| January 2021 | $13.99 | $15.83 |
| December 2020 | $13.92 | $15.86 |
| November 2020 | $12.55 | $14.30 |
| October 2020 | $10.88 | $12.40 |
| September 2020 | $8.75 | $10.09 |
| August 2020 | $9.69 | $11.18 |
| July 2020 | $8.77 | $10.11 |
| June 2020 | $9.16 | $10.69 |
| May 2020 | $8.80 | $10.26 |
| April 2020 | $9.76 | $11.38 |
| March 2020 | $8.34 | $9.86 |
| February 2020 | $12.71 | $15.02 |
| January 2020 | $14.31 | $16.92 |
| December 2019 | $15.97 | $19 |
| November 2019 | $15.82 | $18.82 |
| October 2019 | $15.34 | $18.26 |
| September 2019 | $14.49 | $17.36 |
| August 2019 | $13.57 | $16.26 |
| July 2019 | $14.54 | $17.42 |
| June 2019 | $13.54 | $16.34 |
| May 2019 | $12.85 | $15.51 |
| April 2019 | $13.48 | $16.27 |
| March 2019 | $13.25 | $16.09 |
| February 2019 | $14.55 | $17.67 |
| January 2019 | $13.29 | $16.14 |
| December 2018 | $12.91 | $15.78 |
| November 2018 | $14.24 | $17.40 |
| October 2018 | $13.71 | $16.76 |
| September 2018 | $16.08 | $19.75 |
| August 2018 | $16.63 | $20.43 |
| July 2018 | $17.10 | $21.01 |
| June 2018 | $16.76 | $20.69 |
| May 2018 | $16.94 | $31.37 |
| April 2018 | $15.53 | $28.76 |
| March 2018 | $16.13 | $30.01 |
| February 2018 | $15.21 | $28.30 |
| January 2018 | $16.36 | $30.45 |
| December 2017 | $14.87 | $27.80 |
| November 2017 | $14.70 | $27.50 |
| October 2017 | $14.72 | $27.52 |
| September 2017 | $15.53 | $29.17 |
| August 2017 | $13.93 | $26.17 |
| July 2017 | $14.04 | $26.37 |
| June 2017 | $13.96 | $26.35 |
| May 2017 | $13.48 | $25.44 |
| April 2017 | $14.30 | $26.99 |
| March 2017 | $13.83 | $26.22 |
| February 2017 | $13.68 | $25.94 |
| January 2017 | $13.52 | $25.63 |
| December 2016 | $14.71 | $28 |
| November 2016 | $11.97 | $22.78 |
| October 2016 | $10.16 | $29 |
| September 2016 | $10.24 | $29.38 |
| August 2016 | $9.76 | $28.01 |
| July 2016 | $9.59 | $27.52 |
| June 2016 | $8.71 | $25.14 |
| May 2016 | $8.55 | $24.70 |
| April 2016 | $8.45 | $24.40 |
| March 2016 | $8.51 | $24.72 |
| February 2016 | $8.33 | $24.20 |
| January 2016 | $8.84 | $25.67 |
| December 2015 | $9.57 | $27.96 |
| November 2015 | $9.42 | $27.53 |
| October 2015 | $8.94 | $26.10 |
| September 2015 | $8.13 | $23.75 |
| August 2015 | $8.04 | $23.63 |
| July 2015 | $8.25 | $24.26 |
| June 2015 | $8.49 | $24.96 |
| May 2015 | $8.12 | $24 |
| April 2015 | $7.90 | $23.35 |
| March 2015 | $7.91 | $23.39 |
| February 2015 | $7.60 | $22.60 |
| January 2015 | $7.53 | $22.38 |
| December 2014 | $8.79 | $26.14 |
| November 2014 | $8.15 | $24.37 |
| October 2014 | $8.60 | $25.72 |
| September 2014 | $7.66 | $23.04 |
| August 2014 | $7.37 | $22.15 |
| July 2014 | $7.09 | $21.32 |
| June 2014 | $7.22 | $21.84 |
| May 2014 | $7.03 | $21.25 |
| April 2014 | $6.61 | $19.99 |
| March 2014 | $7.33 | $22.28 |
| February 2014 | $7.15 | $21.74 |
| January 2014 | $7.32 | $22.26 |
| December 2013 | $8.34 | $25.33 |
| November 2013 | $7.71 | $23.52 |
| October 2013 | $7.11 | $21.71 |
| September 2013 | $7.65 | $23.35 |
| August 2013 | $7.07 | $21.68 |
| July 2013 | $7.82 | $23.97 |
| June 2013 | $6.66 | $20.41 |
| May 2013 | $6.35 | $19.58 |
| April 2013 | $6.26 | $19.30 |
| March 2013 | $6.53 | $20.21 |
| February 2013 | $6.55 | $20.28 |
| January 2013 | $6.44 | $19.93 |
| December 2012 | $6.34 | $19.65 |
| November 2012 | $6.12 | $19.05 |
| October 2012 | $6.21 | $29 |
| September 2012 | $6.12 | $28.58 |
| August 2012 | $5.76 | $27.06 |
| July 2012 | $5.75 | $26.98 |
| June 2012 | $5.60 | $26.30 |
| May 2012 | $5.29 | $24.96 |
| April 2012 | $5.34 | $25.17 |
| March 2012 | $3.89 | $18.50 |
| February 2012 | $3.72 | $17.69 |
| January 2012 | $3.79 | $18 |
| December 2011 | $3.65 | $17.33 |
| November 2011 | $3.54 | $25.38 |
| October 2011 | $3.53 | $25.37 |
| September 2011 | $3.69 | $26.50 |
| August 2011 | $3.67 | $26.55 |
| July 2011 | $3.82 | $27.62 |
| June 2011 | $3.72 | $26.90 |
| May 2011 | $3.76 | $27.31 |
| April 2011 | $3.71 | $27 |
| March 2011 | $3.75 | $27.30 |
| February 2011 | $3.96 | $28.95 |
| January 2011 | $3.72 | $27.20 |
| December 2010 | $3.64 | $26.60 |
| November 2010 | $3.47 | $25.56 |
| October 2010 | $3.43 | $25.25 |
| September 2010 | $3.02 | $22.25 |
| August 2010 | $3.01 | $22.31 |
| July 2010 | $3 | $22.25 |
| June 2010 | $2.87 | $21.33 |
| May 2010 | $3 | $22.41 |
| April 2010 | $2.94 | $22 |
| March 2010 | $2.56 | $19.30 |
| February 2010 | $2.45 | $18.50 |
| January 2010 | $2.45 | $18.50 |
| December 2009 | $2.15 | $16.22 |
| November 2009 | $1.95 | $14.90 |
| October 2009 | $2.16 | $16.50 |
| September 2009 | $2.24 | $17.10 |
| August 2009 | $2.09 | $16.14 |
| July 2009 | $2.12 | $16.32 |
| June 2009 | $2.11 | $16.25 |
| May 2009 | $2.44 | $19 |
| April 2009 | $1.95 | $15.18 |
| March 2009 | $1.40 | $11.10 |
| February 2009 | $1.47 | $11.62 |
| January 2009 | $1.56 | $12.30 |
| December 2008 | $1.58 | $12.50 |
| November 2008 | $1.75 | $14 |
| October 2008 | $2.14 | $17.10 |
| September 2008 | $2.78 | $22.25 |
| August 2008 | $2.75 | $22.21 |
| July 2008 | $2.53 | $20.40 |
| June 2008 | $2.16 | $17.56 |
| May 2008 | $2.70 | $22 |
| April 2008 | $2.84 | $23.15 |
| March 2008 | $2.79 | $22.89 |
| February 2008 | $2.81 | $23.02 |
| January 2008 | $2.94 | $24.07 |
| December 2007 | $3.11 | $25.65 |
| November 2007 | $3.02 | $24.91 |
| October 2007 | $3.15 | $26 |
| September 2007 | $3.15 | $26.17 |
| August 2007 | $3.17 | $26.32 |
| July 2007 | $3.19 | $26.45 |
| June 2007 | $3.25 | $27.12 |
| May 2007 | $3.24 | $27 |
| April 2007 | $3.24 | $27 |
| March 2007 | $3.22 | $26.91 |
| February 2007 | $3.33 | $27.96 |
| January 2007 | $3.28 | $27.53 |
| December 2006 | $3.25 | $27.43 |
| November 2006 | $3.23 | $27.25 |
| October 2006 | $3.13 | $26.40 |
| September 2006 | $3.08 | $26 |
| August 2006 | $3.07 | $26 |
| July 2006 | $3.07 | $26 |
| June 2006 | $3.08 | $26.11 |
| May 2006 | $3.10 | $26.39 |
| April 2006 | $3.26 | $27.80 |
| March 2006 | $3.55 | $30.25 |
| February 2006 | $3.60 | $30.80 |
| January 2006 | $3.49 | $29.90 |
| December 2005 | $3.04 | $26.20 |
| November 2005 | $3.03 | $26.06 |
| October 2005 | $3.01 | $25.88 |
| September 2005 | $3.08 | $26.55 |
| August 2005 | $3.26 | $28.15 |
| July 2005 | $3.24 | $28 |
| June 2005 | $2.99 | $25.85 |
| May 2005 | $2.95 | $25.64 |
| April 2005 | $3.23 | $28.10 |
| March 2005 | $3.29 | $28.75 |
| February 2005 | $3.38 | $29.49 |
| January 2005 | $3.38 | $29.50 |
| December 2004 | $3.09 | $26.95 |
| November 2004 | $3.11 | $27.27 |
| October 2004 | $2.98 | $26.20 |
| September 2004 | $2.82 | $24.74 |
| August 2004 | $2.68 | $23.60 |
| July 2004 | $2.68 | $23.63 |
| June 2004 | $2.68 | $23.63 |
| May 2004 | $2.61 | $23.15 |
| April 2004 | $2.69 | $23.88 |
| March 2004 | $2.90 | $25.70 |
| February 2004 | $2.98 | $26.50 |
| January 2004 | $3.13 | $27.90 |
| December 2003 | $3.09 | $27.55 |
| November 2003 | $3.14 | $28.10 |
| October 2003 | $3.20 | $42.90 |
| September 2003 | $2.63 | $35.27 |
| August 2003 | $2.56 | $34.50 |
| July 2003 | $2.46 | $33.12 |
| June 2003 | $2.25 | $30.50 |
| May 2003 | $2.40 | $32.48 |
| April 2003 | $2.08 | $28.19 |
| March 2003 | $2.06 | $27.90 |
| February 2003 | $2.09 | $28.53 |
| January 2003 | $2.11 | $28.80 |
| December 2002 | $1.94 | $26.50 |
| November 2002 | $1.79 | $24.52 |
| October 2002 | $1.71 | $23.40 |
| September 2002 | $1.60 | $22 |
| August 2002 | $1.58 | $21.75 |
| July 2002 | $1.43 | $19.70 |
| June 2002 | $1.58 | $21.85 |
| May 2002 | $1.59 | $22.10 |
| April 2002 | $1.41 | $19.65 |
| March 2002 | $1.41 | $19.60 |
| February 2002 | $1.41 | $19.75 |
| January 2002 | $1.53 | $21.40 |
| December 2001 | $1.64 | $23 |
| November 2001 | $1.38 | $19.50 |
| October 2001 | $1.13 | $47.75 |
| September 2001 | $0.98 | $41.50 |
| August 2001 | $0.98 | $42 |
| July 2001 | $0.95 | $40.50 |
| June 2001 | $0.91 | $39.25 |
| May 2001 | $0.87 | $37.50 |
| April 2001 | $0.88 | $38 |
| March 2001 | $0.86 | $37.50 |
| February 2001 | $0.87 | $38 |
| January 2001 | $0.82 | $36 |
| December 2000 | $0.65 | $28.25 |
| November 2000 | $0.63 | $28 |
| October 2000 | $0.64 | $28.50 |
| September 2000 | $0.66 | $30 |
| August 2000 | $0.66 | $30 |
| July 2000 | $0.64 | $29 |
| June 2000 | $0.62 | $28.62 |
| May 2000 | $0.62 | $28.50 |
| April 2000 | $0.64 | $29.50 |
| March 2000 | $0.72 | $33 |
| February 2000 | $0.77 | $36 |
| January 2000 | $0.87 | $40.62 |
| December 1999 | $0.89 | $41.50 |
| November 1999 | $0.90 | $42.50 |
| October 1999 | $0.91 | $43 |
| September 1999 | $0.85 | $40 |
| August 1999 | $0.91 | $43.50 |
| July 1999 | $0.89 | $42.50 |
| June 1999 | $0.93 | $44.25 |
| May 1999 | $1.02 | $49 |
| April 1999 | $1.02 | $49.12 |
| March 1999 | $1.03 | $49.62 |
| February 1999 | $1.02 | $49.50 |
| January 1999 | $1.02 | $49.50 |
| December 1998 | $1 | $49.50 |
| November 1998 | $1.01 | $50 |
| October 1998 | $1.01 | $50 |
| September 1998 | $1.16 | $57.88 |
| August 1998 | $1.20 | $59.50 |
| July 1998 | $1.22 | $60.50 |
| June 1998 | $1.20 | $60 |
| May 1998 | $1.20 | $60 |
| April 1998 | $1.22 | $61 |
| March 1998 | $1.20 | $60.25 |
| February 1998 | $1.17 | $59 |
| January 1998 | $1.19 | $60 |
| December 1997 | $1.15 | $58.75 |
| November 1997 | $1.18 | $60 |
| October 1997 | $1.11 | $56.50 |
| September 1997 | $1.12 | $57 |
| August 1997 | $1.06 | $54.50 |
| July 1997 | $1.08 | $55.50 |
| June 1997 | $1.04 | $53.50 |
| May 1997 | $1.03 | $53.25 |
| April 1997 | $0.95 | $49 |
| March 1997 | $0.94 | $48.50 |
| February 1997 | $0.91 | $47.62 |
| January 1997 | $0.90 | $47 |
| December 1996 | $0.90 | $47 |
| November 1996 | $0.84 | $44 |
| October 1996 | $0.81 | $42.62 |
| September 1996 | $0.83 | $44 |
| August 1996 | $0.82 | $43.50 |
| July 1996 | $0.77 | $41 |
| June 1996 | $0.78 | $42 |
| May 1996 | $0.74 | $39.50 |
| April 1996 | $0.77 | $41 |
| March 1996 | $0.76 | $41 |
| February 1996 | $0.68 | $37 |
| January 1996 | $0.68 | $36.50 |
| December 1995 | $0.66 | $35.75 |
| November 1995 | $0.66 | $36 |
| October 1995 | $0.64 | $34.75 |
| September 1995 | $0.64 | $35 |
| August 1995 | $0.66 | $36 |
| July 1995 | $0.62 | $33.88 |
| October 1987 | $0.48 | $29.50 |
| September 1987 | $0.49 | $30.50 |
| August 1987 | $0.49 | $30.50 |
HBNC
List: Contenders
Price: $12.41
52 week price:
Dividend Yield: 5.25%
5-year range yield:
Forward Dividend Yield: 5.16%
Payout Ratio: 100.00%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 0.64 USD
P/E Ratio: 20.27
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 40524
Market Capitalization: 537.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 10.27%
DGR5: 12.38%
DGR10: 17.64%
DGR20: 12.74%