Heartland Banccorp (OP: HLAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 92.16 | 92.16 | 90.25 | 90.25 | 478 | -2.24(-2.42%) |
| May 27, 2022 | 92.49 | 92.49 | 92.49 | 92.49 | 542 | -0.20(-0.22%) |
| May 26, 2022 | 91.00 | 92.69 | 90.00 | 92.69 | 891 | -0.30(-0.32%) |
| May 24, 2022 | 92.99 | 0 | +3.47(+3.88%) | |||
| May 17, 2022 | 89.52 | 0 | -4.38(-4.66%) | |||
| May 13, 2022 | 93.90 | 38 | +3.90(+4.33%) | |||
| May 09, 2022 | 90.00 | 0 | +1.49(+1.68%) | |||
| May 06, 2022 | 90.50 | 90.50 | 88.51 | 88.51 | 1,502 | -1.99(-2.20%) |
| May 03, 2022 | 90.50 | 1 | -1.50(-1.63%) | |||
| May 02, 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 100 | -0.25(-0.27%) |
| Apr 29, 2022 | 93.70 | 93.70 | 92.25 | 92.25 | 1,215 | -1.75(-1.86%) |
| Apr 26, 2022 | 94.00 | 0 | -1.00(-1.05%) | |||
| Apr 25, 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 145 | +1.00(+1.06%) |
| Apr 22, 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 100 | -1.00(-1.05%) |
| Apr 20, 2022 | 95.00 | 14 | +1.00(+1.06%) | |||
| Apr 19, 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 102 | +0.00(+0.00%) |
| Apr 18, 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 387 | -0.25(-0.27%) |
| Apr 12, 2022 | 94.25 | 28 | +0.25(+0.27%) | |||
| Apr 11, 2022 | 93.00 | 94.00 | 93.00 | 94.00 | 1,324 | +4.98(+5.59%) |
| Apr 07, 2022 | 89.02 | 75 | +1.01(+1.15%) | |||
| Apr 06, 2022 | 92.05 | 92.05 | 88.01 | 88.01 | 1,532 | -3.94(-4.28%) |
| Mar 24, 2022 | 91.95 | 1 | +0.00(+0.00%) | |||
| Mar 23, 2022 | 91.95 | 91.95 | 91.95 | 91.95 | 1,421 | +1.45(+1.60%) |
| Mar 22, 2022 | 89.75 | 90.50 | 89.50 | 90.50 | 2,666 | +0.50(+0.56%) |
| Mar 21, 2022 | 90.00 | 90.00 | 90.00 | 90.00 | 400 | +0.00(+0.00%) |
| Mar 17, 2022 | 90.00 | 1 | -0.40(-0.44%) | |||
| Mar 16, 2022 | 90.40 | 90.40 | 90.40 | 90.40 | 125 | +0.00(+0.00%) |
| Mar 14, 2022 | 90.40 | 0 | +0.00(+0.00%) | |||
| Mar 09, 2022 | 90.40 | 25 | -0.10(-0.11%) | |||
| Mar 07, 2022 | 90.50 | 0 | -1.51(-1.64%) | |||
| Mar 04, 2022 | 93.00 | 93.00 | 92.01 | 92.01 | 226 | +0.01(+0.01%) |
| Mar 02, 2022 | 92.00 | 57 | -0.05(-0.05%) | |||
| Mar 01, 2022 | 92.05 | 92.05 | 92.05 | 92.05 | 100 | +0.00(+0.00%) |
| Feb 25, 2022 | 92.05 | 119 | +0.04(+0.04%) | |||
| Feb 23, 2022 | 92.01 | 0 | -1.49(-1.59%) | |||
| Feb 22, 2022 | 93.50 | 93.50 | 1,034 | +2.25(+2.47%) | ||
| Feb 18, 2022 | 91.25 | 0 | -2.00(-2.14%) | |||
| Feb 15, 2022 | 93.25 | 0 | +0.00(+0.00%) | |||
| Feb 11, 2022 | 93.25 | 0 | +2.65(+2.92%) | |||
| Feb 10, 2022 | 94.00 | 94.00 | 90.60 | 90.60 | 1,495 | -3.40(-3.62%) |
| Feb 09, 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 137 | +1.50(+1.62%) |
| Feb 08, 2022 | 92.50 | 92.50 | 92.50 | 92.50 | 100 | -1.50(-1.60%) |
| Jan 28, 2022 | 94.00 | 246 | +4.00(+4.44%) | |||
| Jan 26, 2022 | 90.00 | 20 | +1.00(+1.12%) | |||
| Jan 25, 2022 | 87.15 | 89.00 | 87.00 | 89.00 | 2,443 | +0.90(+1.02%) |
| Jan 24, 2022 | 88.30 | 88.30 | 88.10 | 88.10 | 1,204 | -0.90(-1.01%) |
| Jan 21, 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 156 | -0.02(-0.02%) |
| Jan 18, 2022 | 89.02 | 294 | -0.03(-0.03%) | |||
| Jan 14, 2022 | 89.05 | 0 | -0.95(-1.06%) | |||
| Jan 13, 2022 | 90.00 | 90.00 | 90.00 | 90.00 | 636 | +0.00(+0.00%) |
| Jan 12, 2022 | 90.00 | 90.00 | 90.00 | 90.00 | 689 | -1.50(-1.64%) |
| Jan 11, 2022 | 91.00 | 91.50 | 91.00 | 91.50 | 1,037 | +0.50(+0.55%) |
| Jan 10, 2022 | 91.18 | 91.22 | 88.30 | 91.00 | 5,443 | +0.00(+0.00%) |
| Jan 07, 2022 | 91.00 | 91.00 | 91.00 | 91.00 | 347 | +0.00(+0.00%) |
| Jan 06, 2022 | 90.00 | 91.00 | 90.00 | 91.00 | 403 | +0.00(+0.00%) |
| Jan 05, 2022 | 90.00 | 91.00 | 90.00 | 91.00 | 692 | +0.00(+0.00%) |
| Dec 30, 2021 | 91.00 | 91.00 | 91.00 | 0 | +1.00(+1.11%) | |
| Dec 27, 2021 | 90.00 | 90.00 | 90.00 | 0 | +0.00(+0.00%) | |
| Dec 17, 2021 | 90.00 | 90.00 | 90.00 | 14 | -1.00(-1.10%) | |
| Dec 15, 2021 | 91.00 | 91.00 | 91.00 | 10 | +0.90(+1.00%) | |
| Dec 14, 2021 | 91.01 | 91.01 | 90.10 | 90.10 | 1,884 | -1.65(-1.80%) |
| Dec 01, 2021 | 91.75 | 91.75 | 91.75 | 0 | +0.00(+0.00%) | |
| Nov 30, 2021 | 92.00 | 92.75 | 91.75 | 91.75 | 502 | -1.25(-1.34%) |
| Nov 16, 2021 | 93.00 | 93.00 | 93.00 | 0 | +1.99(+2.19%) | |
| Nov 15, 2021 | 93.50 | 93.50 | 91.01 | 91.01 | 1,195 | -2.49(-2.66%) |
| Nov 12, 2021 | 93.50 | 93.50 | 93.50 | 93.50 | 820 | +0.49(+0.53%) |
| Nov 09, 2021 | 93.01 | 93.01 | 93.01 | 93.01 | 126 | -0.49(-0.52%) |
| Nov 02, 2021 | 93.50 | 93.50 | 93.50 | 0 | +0.00(+0.00%) | |
| Nov 01, 2021 | 92.50 | 93.50 | 92.31 | 93.50 | 200 | +1.19(+1.29%) |
| Oct 28, 2021 | 92.31 | 92.31 | 92.31 | 107 | +0.41(+0.45%) | |
| Oct 27, 2021 | 91.90 | 91.90 | 91.90 | 91.90 | 149 | +0.90(+0.99%) |
| Oct 26, 2021 | 91.50 | 91.50 | 91.00 | 91.00 | 248 | +0.75(+0.83%) |
| Oct 25, 2021 | 91.50 | 91.50 | 90.25 | 90.25 | 560 | -1.20(-1.31%) |
| Oct 21, 2021 | 91.45 | 91.45 | 91.45 | 100 | +1.95(+2.18%) | |
| Oct 18, 2021 | 89.50 | 89.50 | 89.50 | 3 | -0.50(-0.56%) | |
| Oct 15, 2021 | 92.01 | 92.01 | 90.00 | 90.00 | 1,986 | -2.95(-3.17%) |
| Oct 14, 2021 | 92.95 | 92.95 | 92.95 | 92.95 | 100 | -1.05(-1.12%) |
| Oct 13, 2021 | 94.01 | 94.01 | 94.00 | 94.00 | 644 | -1.00(-1.05%) |
| Oct 12, 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 438 | +1.00(+1.06%) |
| Oct 11, 2021 | 94.00 | 94.00 | 94.00 | 94.00 | 531 | +2.50(+2.73%) |
| Oct 08, 2021 | 91.50 | 91.50 | 91.50 | 91.50 | 439 | -1.50(-1.61%) |
| Oct 05, 2021 | 93.00 | 93.00 | 93.00 | 40 | +1.25(+1.36%) | |
| Sep 30, 2021 | 91.75 | 91.75 | 91.75 | 12 | +0.25(+0.27%) | |
| Sep 27, 2021 | 91.50 | 91.50 | 91.50 | 0 | +0.51(+0.56%) | |
| Sep 23, 2021 | 90.99 | 90.99 | 90.99 | 0 | +0.74(+0.82%) | |
| Sep 22, 2021 | 90.25 | 90.25 | 90.25 | 90.25 | 100 | +0.25(+0.28%) |
| Sep 17, 2021 | 90.00 | 90.00 | 90.00 | 50 | +0.00(+0.00%) | |
| Sep 16, 2021 | 91.09 | 91.09 | 90.00 | 90.00 | 805 | -1.09(-1.20%) |
| Sep 15, 2021 | 91.09 | 91.09 | 91.09 | 91.09 | 167 | +0.24(+0.26%) |
| Sep 09, 2021 | 90.85 | 90.85 | 90.85 | 0 | -0.03(-0.03%) | |
| Sep 08, 2021 | 90.88 | 90.88 | 90.88 | 90.88 | 425 | +0.88(+0.98%) |
| Sep 02, 2021 | 90.00 | 90.00 | 90.00 | 1 | +2.00(+2.27%) | |
| Aug 30, 2021 | 88.00 | 88.00 | 88.00 | 0 | -2.00(-2.22%) | |
| Aug 26, 2021 | 90.00 | 90.00 | 90.00 | 23 | -0.30(-0.33%) | |
| Aug 24, 2021 | 90.30 | 90.30 | 90.30 | 31 | -0.20(-0.22%) | |
| Aug 20, 2021 | 90.50 | 90.50 | 90.50 | 0 | -1.17(-1.28%) | |
| Aug 19, 2021 | 91.67 | 91.67 | 91.67 | 91.67 | 102 | -0.02(-0.02%) |
| Aug 13, 2021 | 91.69 | 91.69 | 91.69 | 74 | +0.69(+0.76%) | |
| Aug 06, 2021 | 91.00 | 91.00 | 91.00 | 0 | +0.00(+0.00%) | |
| Aug 03, 2021 | 91.00 | 91.00 | 91.00 | 1 | -1.00(-1.09%) | |
| Jul 30, 2021 | 92.00 | 92.00 | 92.00 | 0 | +0.00(+0.00%) | |
| Jul 26, 2021 | 92.00 | 92.00 | 92.00 | 15 | +0.00(+0.00%) | |
| Jul 22, 2021 | 92.00 | 92.00 | 92.00 | 2 | +1.00(+1.10%) | |
| Jul 21, 2021 | 91.00 | 91.00 | 91.00 | 91.00 | 100 | -1.00(-1.09%) |
| Jul 20, 2021 | 92.00 | 92.00 | 92.00 | 92.00 | 1,012 | +1.24(+1.37%) |
| Jul 16, 2021 | 90.76 | 90.76 | 90.76 | 9 | -1.24(-1.35%) | |
| Jul 12, 2021 | 92.00 | 92.00 | 92.00 | 0 | +0.92(+1.01%) | |
| Jul 08, 2021 | 91.08 | 91.08 | 91.08 | 98 | -1.42(-1.54%) | |
| Jun 29, 2021 | 92.50 | 92.50 | 92.50 | 1 | +0.00(+0.00%) | |
| Jun 24, 2021 | 92.50 | 92.50 | 92.50 | 0 | -0.00(-0.00%) | |
| Jun 23, 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 233 | -0.86(-0.92%) |
| Jun 18, 2021 | 93.36 | 93.36 | 93.36 | 50 | +0.86(+0.93%) | |
| Jun 14, 2021 | 92.50 | 92.50 | 92.50 | 55 | +0.00(+0.00%) | |
| Jun 11, 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 2,050 | -0.50(-0.54%) |
| Jun 10, 2021 | 93.90 | 93.90 | 93.00 | 93.00 | 273 | -0.90(-0.96%) |
| Jun 09, 2021 | 93.90 | 93.90 | 93.90 | 93.90 | 500 | -0.10(-0.11%) |
| Jun 04, 2021 | 94.00 | 94.00 | 94.00 | 0 | +1.00(+1.08%) | |
| Jun 03, 2021 | 93.00 | 93.00 | 93.00 | 93.00 | 150 | +0.00(+0.00%) |
| Jun 02, 2021 | 93.00 | 93.00 | 93.00 | 93.00 | 250 | -1.00(-1.06%) |
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.