Heartland Banccorp (OP: HLAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	83.49	83.50	83.49	83.50	604	+0.00(+0.00%)
Nov 29, 2023				83.50	85	+1.49(+1.82%)
Nov 27, 2023				82.01	25	+0.01(+0.01%)
Nov 24, 2023	83.25	83.25	82.00	82.00	2,399	-1.00(-1.20%)
Nov 22, 2023	83.00	83.00	83.00	83.00	257	+1.40(+1.72%)
Nov 21, 2023	84.00	84.00	81.60	81.60	1,462	-2.40(-2.86%)
Nov 20, 2023	84.26	84.26	84.00	84.00	802	-1.96(-2.28%)
Nov 17, 2023	85.96	85.96	85.96	85.96	362	+1.66(+1.97%)
Nov 15, 2023				84.30	11	-2.09(-2.42%)
Nov 14, 2023	85.70	86.39	85.70	86.39	409	+0.73(+0.85%)
Nov 13, 2023	85.65	85.66	85.65	85.66	457	+0.02(+0.02%)
Nov 10, 2023	85.64	85.64	85.64	85.64	137	-1.61(-1.85%)
Nov 09, 2023	87.50	87.98	87.25	87.25	518	+0.15(+0.17%)
Nov 08, 2023	88.00	88.00	87.10	87.10	921	-2.60(-2.90%)
Nov 06, 2023				89.70	253	+3.58(+4.16%)
Nov 03, 2023	86.40	87.50	86.12	86.12	3,013	+0.61(+0.71%)