Heartland Banccorp (OP: HLAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2019		80.50	80.50	80.50	0	+0.00(+0.00%)
May 29, 2019	80.50	80.50	80.50	80.50	166	+0.50(+0.62%)
May 28, 2019	80.00	80.00	80.00	80.00	100	+0.00(+0.00%)
May 24, 2019	80.00	80.00	80.00	80.00	100	+0.00(+0.00%)
May 23, 2019	80.00	80.00	80.00	80.00	200	+0.40(+0.50%)
May 22, 2019		79.60	79.60	79.60	7	+0.00(+0.00%)
May 21, 2019		79.60	79.60	79.60	61	+0.00(+0.00%)
May 20, 2019	79.60	79.60	79.60	79.60	110	-0.65(-0.81%)
May 17, 2019		80.25	80.25	80.25	7	+0.00(+0.00%)
May 16, 2019	79.99	81.00	79.99	80.25	3,266	+0.30(+0.38%)
May 15, 2019	80.98	80.98	79.95	79.95	10,311	+0.20(+0.25%)
May 14, 2019	81.60	81.60	79.75	79.75	10,275	-2.75(-3.33%)
May 09, 2019		82.50	82.50	82.50	0	+0.00(+0.00%)
May 08, 2019		82.50	82.50	82.50	3	+0.00(+0.00%)
May 07, 2019	82.50	82.50	82.50	82.50	150	+0.20(+0.24%)
May 06, 2019	81.60	82.30	81.60	82.30	250	-0.30(-0.36%)
May 02, 2019		82.60	82.60	82.60	0	+0.10(+0.12%)
May 01, 2019	82.50	82.50	81.60	82.50	2,550	+0.10(+0.12%)
Apr 30, 2019	82.40	82.40	82.40	82.40	330	+0.10(+0.12%)
Apr 29, 2019	82.30	82.30	82.30	82.30	5,130	-0.20(-0.24%)
Apr 26, 2019	82.50	82.50	82.50	82.50	600	+0.00(+0.00%)
Apr 25, 2019	82.50	82.50	82.50	82.50	232	+0.50(+0.61%)
Apr 24, 2019	82.25	82.25	82.00	82.00	1,173	-0.30(-0.36%)
Apr 23, 2019	82.30	82.30	82.30	82.30	189	-0.05(-0.06%)
Apr 22, 2019	82.50	82.80	82.30	82.35	2,686	-0.65(-0.78%)
Apr 18, 2019	82.30	83.00	82.30	83.00	1,200	+0.00(+0.00%)
Apr 17, 2019	81.00	83.00	81.00	83.00	5,576	+2.00(+2.47%)
Apr 16, 2019		81.00	81.00	81.00	6	+0.00(+0.00%)
Apr 15, 2019	80.60	81.00	80.60	81.00	288	-0.20(-0.25%)
Apr 11, 2019		81.20	81.20	81.20	0	-0.05(-0.06%)
Apr 10, 2019	81.25	81.25	81.25	81.25	959	+1.25(+1.56%)
Apr 09, 2019	80.00	80.00	80.00	80.00	972	-0.05(-0.06%)
Apr 08, 2019		80.05	80.05	80.05	34	+0.00(+0.00%)
Apr 04, 2019		80.05	80.05	80.05	0	-0.95(-1.17%)
Apr 03, 2019	81.00	81.00	81.00	81.00	390	-0.02(-0.02%)
Apr 02, 2019	81.02	81.02	81.02	81.02	618	-0.23(-0.28%)
Apr 01, 2019		81.25	81.25	81.25	20	+0.00(+0.00%)
Mar 29, 2019	81.25	81.25	81.25	81.25	200	+0.00(+0.00%)
Mar 28, 2019	80.62	81.25	80.62	81.25	410	-0.25(-0.31%)
Mar 26, 2019		81.50	81.50	81.50	0	+1.20(+1.49%)
Mar 20, 2019		80.30	80.30	80.30	0	-1.00(-1.23%)
Mar 19, 2019	81.30	81.30	81.30	81.30	1,900	+0.30(+0.37%)
Mar 18, 2019	82.00	82.00	81.00	81.00	2,399	-1.70(-2.06%)
Mar 15, 2019	82.70	82.70	82.70	82.70	100	-0.30(-0.36%)
Mar 12, 2019		83.00	83.00	83.00	0	+0.00(+0.00%)
Mar 11, 2019		83.00	83.00	83.00	5	+0.00(+0.00%)
Mar 07, 2019		83.00	83.00	83.00	0	+0.00(+0.00%)