Heartland Banccorp (OP: HLAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2024 | 86.75 | 15 | +0.09(+0.10%) | |||
| Feb 27, 2024 | 86.10 | 86.66 | 86.09 | 86.66 | 624 | +1.06(+1.24%) |
| Feb 26, 2024 | 85.99 | 86.05 | 85.60 | 85.60 | 1,023 | -0.05(-0.06%) |
| Feb 23, 2024 | 86.50 | 86.50 | 85.65 | 85.65 | 1,310 | -1.75(-2.00%) |
| Feb 16, 2024 | 87.40 | 0 | +0.15(+0.17%) | |||
| Feb 13, 2024 | 87.25 | 0 | -0.03(-0.03%) | |||
| Feb 07, 2024 | 87.28 | 44 | +0.26(+0.30%) | |||
| Feb 05, 2024 | 87.02 | 12 | -1.21(-1.37%) | |||
| Jan 31, 2024 | 88.23 | 5 | +2.18(+2.53%) | |||
| Jan 29, 2024 | 86.05 | 0 | -0.15(-0.17%) | |||
| Jan 26, 2024 | 87.49 | 87.49 | 86.20 | 86.20 | 1,312 | +0.03(+0.03%) |
| Jan 25, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 252 | -0.23(-0.27%) |
| Jan 24, 2024 | 86.37 | 86.40 | 86.30 | 86.40 | 1,584 | +0.29(+0.34%) |
| Jan 23, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 114 | -1.79(-2.04%) |
| Jan 22, 2024 | 87.89 | 87.90 | 87.89 | 87.90 | 358 | +0.00(+0.00%) |
| Jan 19, 2024 | 87.89 | 87.90 | 87.89 | 87.90 | 301 | +0.00(+0.00%) |
| Jan 16, 2024 | 87.90 | 53 | -0.10(-0.11%) | |||
| Jan 10, 2024 | 88.00 | 10 | +0.01(+0.01%) | |||
| Jan 09, 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 662 | +1.99(+2.31%) |
| Jan 08, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 108 | -1.89(-2.15%) |
| Dec 29, 2023 | 87.89 | 139 | +0.89(+1.02%) | |||
| Dec 28, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 475 | -0.40(-0.46%) |
| Dec 26, 2023 | 87.40 | 26 | +0.35(+0.41%) | |||
| Dec 22, 2023 | 87.05 | 87.05 | 87.05 | 87.05 | 250 | +1.01(+1.17%) |
| Dec 21, 2023 | 86.04 | 86.04 | 86.04 | 86.04 | 264 | -1.46(-1.67%) |
| Dec 20, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 333 | +0.75(+0.86%) |
| Dec 18, 2023 | 86.75 | 103 | +0.57(+0.66%) | |||
| Dec 15, 2023 | 86.00 | 86.18 | 86.00 | 86.18 | 726 | +0.83(+0.97%) |
| Dec 14, 2023 | 84.96 | 85.50 | 84.96 | 85.35 | 4,456 | +0.75(+0.89%) |
| Dec 13, 2023 | 84.59 | 84.60 | 84.59 | 84.60 | 271 | +0.10(+0.12%) |
| Dec 11, 2023 | 84.50 | 22 | +0.50(+0.60%) | |||
| Dec 06, 2023 | 84.00 | 31 | +0.50(+0.60%) | |||
| Dec 04, 2023 | 83.50 | 70 | +0.00(+0.00%) |
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.
