Heartland Banccorp (OP: HLAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 89.95 | 1 | -0.50(-0.55%) | |||
| Jun 16, 2022 | 90.45 | 0 | -0.55(-0.60%) | |||
| Jun 10, 2022 | 91.00 | 0 | -0.99(-1.08%) | |||
| Jun 03, 2022 | 91.99 | 75 | +2.49(+2.78%) | |||
| Jun 01, 2022 | 89.50 | 23 | -0.75(-0.83%) | |||
| 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%) |
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.