Heartland Banccorp (OP: HLAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2017 | 73.00 | 73.00 | 73.00 | 87 | +0.75(+1.04%) | |
| Feb 22, 2017 | 72.25 | 72.25 | 72.25 | 0 | +0.25(+0.35%) | |
| Feb 17, 2017 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) | |
| Feb 16, 2017 | 72.00 | 72.00 | 72.00 | 72.00 | 475 | +0.14(+0.19%) |
| Feb 15, 2017 | 72.50 | 72.50 | 71.86 | 71.86 | 315 | -0.14(-0.19%) |
| Feb 14, 2017 | 72.00 | 72.00 | 72.00 | 72.00 | 202 | +0.19(+0.26%) |
| Feb 10, 2017 | 71.81 | 71.81 | 71.81 | 32 | -0.69(-0.95%) | |
| Feb 02, 2017 | 72.50 | 72.50 | 72.50 | 0 | +0.49(+0.68%) | |
| Jan 30, 2017 | 72.01 | 72.01 | 72.01 | 40 | -0.02(-0.03%) | |
| Jan 27, 2017 | 72.10 | 72.10 | 72.03 | 72.03 | 627 | -1.47(-2.00%) |
| Jan 18, 2017 | 73.50 | 73.50 | 73.50 | 0 | +0.50(+0.69%) | |
| Jan 17, 2017 | 72.74 | 73.00 | 72.74 | 73.00 | 2,265 | +1.36(+1.90%) |
| Jan 13, 2017 | 71.64 | 71.64 | 71.64 | 0 | +1.65(+2.36%) | |
| Jan 10, 2017 | 69.99 | 69.99 | 69.99 | 0 | +4.00(+6.06%) | |
| Jan 05, 2017 | 65.99 | 65.99 | 65.99 | 29 | +0.88(+1.35%) | |
| Jan 04, 2017 | 65.40 | 65.75 | 65.11 | 65.11 | 1,005 | +0.11(+0.17%) |
| Jan 03, 2017 | 65.00 | 65.00 | 64.00 | 65.00 | 1,041 | +0.99(+1.55%) |
| Dec 30, 2016 | 64.01 | 64.01 | 64.01 | 0 | -2.24(-3.38%) | |
| Dec 29, 2016 | 67.80 | 67.80 | 66.25 | 66.25 | 1,220 | -0.75(-1.12%) |
| Dec 28, 2016 | 68.11 | 68.11 | 67.00 | 67.00 | 660 | -2.00(-2.90%) |
| Dec 23, 2016 | 69.00 | 69.00 | 69.00 | 0 | -2.00(-2.82%) | |
| Dec 21, 2016 | 71.00 | 71.00 | 71.00 | 0 | -2.00(-2.74%) | |
| Dec 20, 2016 | 73.00 | 73.00 | 73.00 | 73.00 | 109 | +0.00(+0.00%) |
| Dec 16, 2016 | 73.00 | 73.00 | 73.00 | 18 | -0.24(-0.33%) | |
| Dec 15, 2016 | 71.75 | 73.24 | 71.75 | 73.24 | 1,341 | +3.91(+5.64%) |
| Dec 13, 2016 | 69.33 | 69.33 | 69.33 | 0 | -1.67(-2.35%) | |
| Dec 09, 2016 | 71.00 | 71.00 | 71.00 | 0 | +1.01(+1.44%) | |
| Dec 08, 2016 | 69.99 | 69.99 | 69.99 | 69.99 | 100 | +0.00(+0.00%) |
| Dec 07, 2016 | 69.99 | 69.99 | 69.99 | 69.99 | 510 | +0.01(+0.01%) |
| Dec 06, 2016 | 69.98 | 69.99 | 69.98 | 69.98 | 914 | +0.00(+0.00%) |
| Dec 05, 2016 | 69.98 | 69.98 | 69.98 | 69.98 | 371 | -0.02(-0.03%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
