Heartland Banccorp (OP: HLAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024				91.00	0	+1.25(+1.39%)
May 20, 2024	89.77	89.77	89.75	89.75	272	-0.01(-0.01%)
May 17, 2024	90.00	90.00	89.76	89.76	999	-0.49(-0.54%)
May 10, 2024				90.25	0	+0.74(+0.83%)
May 09, 2024	90.00	90.00	89.51	89.51	710	-0.49(-0.54%)
May 08, 2024	89.97	90.00	89.97	90.00	1,211	+0.12(+0.13%)
May 07, 2024	89.88	89.88	89.88	89.88	258	-0.01(-0.01%)
May 06, 2024	89.89	89.89	89.89	89.89	261	+1.35(+1.52%)
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%)
Mar 05, 2024	86.70	86.70	84.00	86.25	4,401	-0.50(-0.58%)
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%)
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%)
Nov 01, 2023				85.51	60	+0.00(+0.00%)
Oct 31, 2023	85.51	85.51	85.51	85.51	260	-0.44(-0.51%)
Oct 30, 2023	85.50	85.95	85.50	85.95	668	-1.04(-1.20%)
Oct 27, 2023	85.30	86.99	85.30	86.99	2,793	+1.49(+1.74%)
Oct 25, 2023				85.50	5	+0.00(+0.00%)
Oct 24, 2023	85.52	85.52	85.50	85.50	4,000	-0.01(-0.01%)
Oct 17, 2023				85.51	0	-2.49(-2.83%)
Oct 16, 2023	86.50	88.00	86.50	88.00	1,285	+1.50(+1.73%)
Oct 13, 2023	86.49	86.50	86.49	86.50	1,200	+0.05(+0.06%)
Oct 12, 2023	86.45	86.45	86.45	86.45	348	-1.55(-1.76%)
Oct 10, 2023				88.00	0	+2.60(+3.04%)
Oct 09, 2023	85.20	85.40	85.20	85.40	1,262	+0.20(+0.23%)
Oct 04, 2023				85.20	0	+0.00(+0.00%)
Oct 03, 2023	85.20	85.20	85.20	85.20	441	-1.64(-1.89%)
Oct 02, 2023	86.84	86.84	86.84	86.84	131	+1.69(+1.98%)
Sep 28, 2023				85.15	0	-1.60(-1.84%)
Sep 22, 2023				86.75	0	-0.05(-0.06%)
Sep 21, 2023	88.00	88.00	86.75	86.80	1,091	-1.20(-1.36%)
Sep 20, 2023	86.01	88.00	86.00	88.00	936	+3.00(+3.53%)
Sep 19, 2023	85.00	85.00	85.00	85.00	241	-1.00(-1.16%)
Sep 15, 2023				86.00	2	+1.00(+1.18%)
Sep 14, 2023	85.00	85.00	85.00	85.00	1,147	+0.00(+0.00%)
Sep 13, 2023	85.00	85.00	85.00	85.00	438	-1.99(-2.29%)
Sep 12, 2023	86.99	86.99	86.99	86.99	100	+0.99(+1.15%)
Aug 31, 2023				86.00	0	+1.40(+1.65%)
Aug 30, 2023	84.60	84.60	84.60	84.60	816	-1.40(-1.63%)
Aug 29, 2023	86.25	86.25	86.00	86.00	201	-0.25(-0.29%)
Aug 25, 2023				86.25	0	+1.70(+2.01%)
Aug 24, 2023	84.55	84.55	84.55	84.55	126	-1.45(-1.69%)
Aug 23, 2023	87.96	87.96	86.00	86.00	956	-1.00(-1.15%)
Aug 22, 2023	87.00	87.00	87.00	87.00	235	+0.01(+0.01%)
Aug 15, 2023				86.99	0	-0.12(-0.14%)
Aug 14, 2023	87.11	87.11	87.11	87.11	240	-1.89(-2.12%)
Aug 11, 2023	89.01	89.01	89.00	89.00	223	-1.00(-1.11%)
Aug 10, 2023	88.98	90.00	88.98	90.00	347	+3.00(+3.45%)
Aug 08, 2023				87.00	62	-1.00(-1.14%)
Aug 07, 2023	87.98	88.00	87.98	88.00	396	+0.02(+0.02%)
Aug 03, 2023				87.98	12	+2.98(+3.51%)
Jul 31, 2023				85.00	0	+0.00(+0.00%)
Jul 27, 2023				85.00	1	-1.00(-1.16%)
Jul 25, 2023				86.00	0	+2.00(+2.38%)
Jul 21, 2023				84.00	0	-1.00(-1.18%)
Jul 20, 2023	84.01	85.00	84.01	85.00	521	+1.00(+1.19%)
Jul 19, 2023	84.00	84.00	84.00	84.00	226	+0.10(+0.12%)
Jul 17, 2023				83.90	22	+1.83(+2.23%)
Jul 13, 2023				82.07	0	-1.83(-2.18%)
Jul 10, 2023				83.90	2	+2.40(+2.94%)
Jul 07, 2023	82.90	82.90	81.50	81.50	693	-1.39(-1.68%)
Jul 06, 2023	82.90	82.90	82.89	82.89	508	-0.01(-0.01%)
Jul 05, 2023	82.94	82.95	82.90	82.90	668	+1.80(+2.22%)
Jul 03, 2023	82.00	82.00	81.10	81.10	2,692	-1.90(-2.29%)
Jun 29, 2023				83.00	0	+0.01(+0.01%)
Jun 27, 2023				82.99	0	-0.01(-0.01%)
Jun 26, 2023	82.90	83.00	82.90	83.00	695	+0.00(+0.00%)
Jun 23, 2023	82.98	83.00	82.98	83.00	1,188	+1.00(+1.22%)
Jun 22, 2023	82.86	83.00	82.00	82.00	671	-1.00(-1.20%)
Jun 21, 2023	83.00	83.00	83.00	83.00	721	+0.00(+0.00%)
Jun 20, 2023	83.00	83.00	82.82	83.00	922	+0.00(+0.00%)
Jun 15, 2023				83.00	42	+1.00(+1.22%)
Jun 12, 2023				82.00	42	-0.97(-1.17%)
Jun 07, 2023				82.97	4	-0.03(-0.04%)
Jun 06, 2023	82.97	83.00	82.97	83.00	1,240	+0.03(+0.04%)
Jun 05, 2023	82.97	82.97	82.97	82.97	137	+0.47(+0.57%)
Jun 02, 2023	82.50	82.50	82.50	82.50	150	+0.50(+0.61%)