Heartland Banccorp (OP: HLAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 85.15 | 0 | -1.60(-1.84%) | |||
| Sep 22, 2023 | 86.75 | 0 | -0.05(-0.06%) | |||
| Sep 21, 2023 | 88.00 | 88.00 | 86.75 | 86.80 | 1,091 | -1.20(-1.36%) |
| Sep 20, 2023 | 86.01 | 88.00 | 86.00 | 88.00 | 936 | +3.00(+3.53%) |
| Sep 19, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 241 | -1.00(-1.16%) |
| Sep 15, 2023 | 86.00 | 2 | +1.00(+1.18%) | |||
| Sep 14, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 1,147 | +0.00(+0.00%) |
| Sep 13, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 438 | -1.99(-2.29%) |
| Sep 12, 2023 | 86.99 | 86.99 | 86.99 | 86.99 | 100 | +0.99(+1.15%) |
| Aug 31, 2023 | 86.00 | 0 | +1.40(+1.65%) | |||
| Aug 30, 2023 | 84.60 | 84.60 | 84.60 | 84.60 | 816 | -1.40(-1.63%) |
| Aug 29, 2023 | 86.25 | 86.25 | 86.00 | 86.00 | 201 | -0.25(-0.29%) |
| Aug 25, 2023 | 86.25 | 0 | +1.70(+2.01%) | |||
| Aug 24, 2023 | 84.55 | 84.55 | 84.55 | 84.55 | 126 | -1.45(-1.69%) |
| Aug 23, 2023 | 87.96 | 87.96 | 86.00 | 86.00 | 956 | -1.00(-1.15%) |
| Aug 22, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 235 | +0.01(+0.01%) |
| Aug 15, 2023 | 86.99 | 0 | -0.12(-0.14%) | |||
| Aug 14, 2023 | 87.11 | 87.11 | 87.11 | 87.11 | 240 | -1.89(-2.12%) |
| Aug 11, 2023 | 89.01 | 89.01 | 89.00 | 89.00 | 223 | -1.00(-1.11%) |
| Aug 10, 2023 | 88.98 | 90.00 | 88.98 | 90.00 | 347 | +3.00(+3.45%) |
| Aug 08, 2023 | 87.00 | 62 | -1.00(-1.14%) | |||
| Aug 07, 2023 | 87.98 | 88.00 | 87.98 | 88.00 | 396 | +0.02(+0.02%) |
| Aug 03, 2023 | 87.98 | 12 | +2.98(+3.51%) | |||
| Jul 31, 2023 | 85.00 | 0 | +0.00(+0.00%) | |||
| Jul 27, 2023 | 85.00 | 1 | -1.00(-1.16%) | |||
| Jul 25, 2023 | 86.00 | 0 | +2.00(+2.38%) | |||
| Jul 21, 2023 | 84.00 | 0 | -1.00(-1.18%) | |||
| Jul 20, 2023 | 84.01 | 85.00 | 84.01 | 85.00 | 521 | +1.00(+1.19%) |
| Jul 19, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 226 | +0.10(+0.12%) |
| Jul 17, 2023 | 83.90 | 22 | +1.83(+2.23%) | |||
| Jul 13, 2023 | 82.07 | 0 | -1.83(-2.18%) | |||
| Jul 10, 2023 | 83.90 | 2 | +2.40(+2.94%) | |||
| Jul 07, 2023 | 82.90 | 82.90 | 81.50 | 81.50 | 693 | -1.39(-1.68%) |
| Jul 06, 2023 | 82.90 | 82.90 | 82.89 | 82.89 | 508 | -0.01(-0.01%) |
| Jul 05, 2023 | 82.94 | 82.95 | 82.90 | 82.90 | 668 | +1.80(+2.22%) |
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.
