Heartland Banccorp (OP: HLAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 03, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 166 | +0.04(+0.05%) |
| Apr 30, 2024 | 88.50 | 87 | -1.40(-1.56%) | |||
| Apr 29, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 125 | +0.00(+0.00%) |
| Apr 26, 2024 | 89.90 | 89.90 | 89.89 | 89.90 | 425 | -0.08(-0.09%) |
| Apr 23, 2024 | 89.98 | 0 | +1.48(+1.67%) | |||
| Apr 22, 2024 | 88.00 | 88.50 | 87.99 | 88.50 | 1,608 | +0.50(+0.57%) |
| Apr 18, 2024 | 88.00 | 0 | +1.00(+1.15%) | |||
| Apr 17, 2024 | 86.80 | 87.00 | 86.64 | 87.00 | 6,048 | +1.00(+1.16%) |
| Apr 15, 2024 | 86.00 | 12 | -0.25(-0.29%) | |||
| Apr 11, 2024 | 86.25 | 1 | -0.15(-0.17%) | |||
| Apr 10, 2024 | 86.95 | 86.95 | 86.39 | 86.40 | 3,356 | +0.40(+0.47%) |
| Apr 09, 2024 | 85.90 | 86.00 | 85.89 | 86.00 | 1,225 | +0.10(+0.12%) |
| Apr 08, 2024 | 85.49 | 86.00 | 85.49 | 85.90 | 2,894 | +1.35(+1.60%) |
| Apr 04, 2024 | 84.55 | 21 | -0.95(-1.11%) | |||
| Mar 28, 2024 | 85.50 | 50 | +0.50(+0.59%) | |||
| Mar 27, 2024 | 84.55 | 85.00 | 84.55 | 85.00 | 471 | -0.50(-0.58%) |
| Mar 25, 2024 | 85.50 | 0 | +0.95(+1.12%) | |||
| Mar 22, 2024 | 86.00 | 86.00 | 84.55 | 84.55 | 1,179 | -1.45(-1.69%) |
| Mar 21, 2024 | 86.25 | 86.25 | 86.00 | 86.00 | 1,573 | +1.05(+1.24%) |
| Mar 19, 2024 | 84.95 | 2 | -0.60(-0.70%) | |||
| Mar 18, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 431 | +0.05(+0.06%) |
| Mar 14, 2024 | 85.50 | 23 | -0.50(-0.58%) | |||
| Mar 13, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 430 | +0.00(+0.00%) |
| Mar 12, 2024 | 86.50 | 86.50 | 86.00 | 86.00 | 606 | -0.50(-0.58%) |
| Mar 11, 2024 | 86.49 | 86.50 | 86.00 | 86.50 | 1,872 | +0.00(+0.00%) |
| Mar 08, 2024 | 86.99 | 86.99 | 86.26 | 86.50 | 2,648 | -0.50(-0.57%) |
| Mar 07, 2024 | 86.99 | 87.00 | 86.99 | 87.00 | 254 | +0.60(+0.69%) |
| Mar 06, 2024 | 86.39 | 86.40 | 86.37 | 86.40 | 888 | +0.15(+0.17%) |
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.
