Heartland BancCorp (HLAN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 89.77 | 89.77 | 89.75 | 89.75 | 89.75 | 272 |
| May 17, 2024 | 90.00 | 90.00 | 89.76 | 89.76 | 89.76 | 1,000 |
| May 16, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| May 15, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| May 14, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| May 13, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| May 10, 2024 | 89.99 | 90.25 | 89.99 | 90.25 | 90.25 | 2,000 |
| May 09, 2024 | 90.00 | 90.00 | 89.51 | 89.51 | 89.51 | 700 |
| May 08, 2024 | 89.97 | 90.00 | 89.97 | 90.00 | 90.00 | 1,200 |
| May 07, 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 300 |
| May 06, 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | 300 |
| May 03, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 200 |
| May 02, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| May 01, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Apr 30, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 300 |
| Apr 29, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 100 |
| Apr 26, 2024 | 89.90 | 89.90 | 89.89 | 89.90 | 89.90 | 400 |
| Apr 25, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
| Apr 24, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
| Apr 23, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 100 |
| Apr 22, 2024 | 88.00 | 88.50 | 87.99 | 88.50 | 88.50 | 1,600 |
| Apr 19, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Apr 18, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 400 |
| Apr 17, 2024 | 86.80 | 87.00 | 86.64 | 87.00 | 87.00 | 6,000 |
| Apr 16, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Apr 15, 2024 | 86.25 | 86.25 | 85.01 | 86.00 | 86.00 | 1,300 |
| Apr 12, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| Apr 11, 2024 | 86.50 | 86.50 | 86.25 | 86.25 | 86.25 | 600 |
| Apr 10, 2024 | 86.95 | 86.95 | 86.39 | 86.40 | 86.40 | 3,400 |
| Apr 09, 2024 | 85.89 | 86.00 | 85.89 | 86.00 | 86.00 | 1,200 |
| Apr 08, 2024 | 85.49 | 86.00 | 85.49 | 85.90 | 85.90 | 2,900 |
| Apr 05, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
| Apr 04, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 300 |
| Apr 03, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Apr 02, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Apr 01, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Mar 28, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 700 |
| Mar 27, 2024 | 84.55 | 85.00 | 84.55 | 85.00 | 85.00 | 500 |
| Mar 26, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Mar 25, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 200 |
| Mar 22, 2024 | 86.00 | 86.00 | 84.55 | 84.55 | 84.55 | 1,200 |
| Mar 22, 2024 | 0.759 Dividend | |||||
| Mar 21, 2024 | 86.25 | 86.25 | 86.00 | 86.00 | 85.24 | 1,600 |
| Mar 20, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.20 | - |
| Mar 19, 2024 | 85.55 | 85.55 | 84.50 | 84.95 | 84.20 | 11,200 |
| Mar 18, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 84.79 | 400 |
| Mar 15, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.75 | - |
| Mar 14, 2024 | 86.00 | 86.00 | 85.50 | 85.50 | 84.75 | 2,000 |
| Mar 13, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.24 | 400 |
| Mar 12, 2024 | 86.50 | 86.50 | 86.00 | 86.00 | 85.24 | 600 |
| Mar 11, 2024 | 86.49 | 86.50 | 86.00 | 86.50 | 85.74 | 1,900 |
| Mar 08, 2024 | 86.99 | 86.99 | 86.26 | 86.50 | 85.74 | 2,600 |
| Mar 07, 2024 | 86.99 | 87.00 | 86.99 | 87.00 | 86.23 | 300 |
| Mar 06, 2024 | 86.37 | 86.40 | 86.37 | 86.40 | 85.64 | 900 |
| Mar 05, 2024 | 86.69 | 86.70 | 84.00 | 86.25 | 85.49 | 4,400 |
| Mar 04, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.98 | 100 |
| Mar 01, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.98 | - |
| Feb 29, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.98 | - |
| Feb 28, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.98 | 300 |
| Feb 27, 2024 | 86.10 | 86.66 | 86.09 | 86.66 | 85.90 | 600 |
| Feb 26, 2024 | 85.99 | 86.05 | 85.60 | 85.60 | 84.84 | 1,000 |
| Feb 23, 2024 | 86.50 | 86.50 | 85.65 | 85.65 | 84.89 | 1,300 |
| Feb 22, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.63 | - |
| Feb 21, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.63 | - |
| Feb 20, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.63 | 100 |
| Feb 16, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.63 | 200 |
| Feb 15, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 86.48 | - |
| Feb 14, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 86.48 | - |
| Feb 13, 2024 | 87.75 | 87.75 | 87.25 | 87.25 | 86.48 | 300 |
| Feb 12, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.51 | - |
| Feb 09, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.51 | - |
| Feb 08, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.51 | - |
| Feb 07, 2024 | 87.25 | 87.28 | 87.25 | 87.28 | 86.51 | 200 |
| Feb 06, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 86.25 | - |
| Feb 05, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 86.25 | 100 |
| Feb 02, 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 87.45 | - |
| Feb 01, 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 87.45 | - |
| Jan 31, 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 87.45 | 200 |
| Jan 30, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.29 | - |
| Jan 29, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.29 | 300 |
| Jan 26, 2024 | 87.49 | 87.49 | 86.20 | 86.20 | 85.44 | 1,300 |
| Jan 25, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 85.41 | 300 |
| Jan 24, 2024 | 86.30 | 86.40 | 86.30 | 86.40 | 85.64 | 1,600 |
| Jan 23, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 85.35 | 100 |
| Jan 22, 2024 | 87.89 | 87.90 | 87.89 | 87.90 | 87.12 | 400 |
| Jan 19, 2024 | 87.89 | 87.90 | 87.89 | 87.90 | 87.12 | 300 |
| Jan 18, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.12 | - |
| Jan 17, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.12 | - |
| Jan 16, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.12 | 200 |
| Jan 12, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.22 | - |
| Jan 11, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.22 | - |
| Jan 10, 2024 | 87.99 | 88.00 | 87.90 | 88.00 | 87.22 | 1,900 |
| Jan 09, 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.21 | 700 |
| Jan 08, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.24 | 100 |
| Jan 05, 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.11 | - |
| Jan 04, 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.11 | - |
| Jan 03, 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.11 | - |
| Jan 02, 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.11 | - |
| Dec 29, 2023 | 86.01 | 87.89 | 86.01 | 87.89 | 87.11 | 600 |
| Dec 28, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 86.23 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.