Heartland Banccorp (OP: HLAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	160.35	165.15	160.35	165.15	200	+4.80(+2.99%)
Nov 07, 2024	165.00	165.00	160.35	160.35	342	-8.64(-5.11%)
Nov 06, 2024	158.55	169.40	152.00	168.99	1,812	+18.00(+11.92%)
Nov 05, 2024	149.00	150.99	149.00	150.99	1,251	+3.93(+2.67%)
Nov 04, 2024	147.05	147.06	147.05	147.06	465	+0.00(+0.00%)
Nov 01, 2024	147.06	147.06	147.06	147.06	102	-1.69(-1.14%)
Oct 30, 2024				148.75	1	+0.75(+0.51%)
Oct 28, 2024				148.00	0	+1.92(+1.31%)
Oct 25, 2024	146.25	146.25	146.08	146.08	1,281	-0.92(-0.63%)
Oct 21, 2024				147.00	0	-1.00(-0.68%)
Oct 17, 2024				148.00	7	+0.01(+0.01%)
Oct 16, 2024	146.00	149.00	146.00	147.99	4,482	-0.98(-0.66%)
Oct 15, 2024	148.99	148.99	148.35	148.97	695	+3.72(+2.56%)
Oct 14, 2024	145.00	145.25	145.00	145.25	3,106	+3.25(+2.29%)
Oct 11, 2024	142.00	142.00	142.00	142.00	605	+2.50(+1.79%)
Oct 10, 2024	141.95	141.95	139.50	139.50	1,154	-1.00(-0.71%)
Oct 09, 2024	141.00	142.00	140.50	140.50	3,250	+0.50(+0.36%)
Oct 08, 2024	140.00	141.00	140.00	140.00	3,150	+0.00(+0.00%)
Oct 07, 2024	140.21	140.21	140.00	140.00	1,135	-1.80(-1.27%)
Oct 04, 2024	141.80	141.80	140.64	141.80	828	+1.27(+0.90%)
Oct 03, 2024	140.53	140.53	140.53	140.53	100	-1.30(-0.92%)
Oct 02, 2024	141.83	141.83	140.20	141.83	351	-1.67(-1.16%)
Sep 30, 2024				143.50	85	-0.47(-0.33%)
Sep 27, 2024	143.97	143.97	143.97	143.97	175	-0.03(-0.02%)
Sep 25, 2024				144.00	1	-1.01(-0.70%)
Sep 24, 2024	145.01	145.01	145.01	145.01	395	-2.24(-1.52%)
Sep 23, 2024	147.25	147.25	147.25	147.25	196	-0.75(-0.51%)
Sep 20, 2024	148.00	148.10	148.00	148.00	528	-1.00(-0.67%)
Sep 19, 2024	149.00	149.00	149.00	149.00	117	+0.00(+0.00%)
Sep 18, 2024	148.00	149.00	146.25	149.00	1,526	+4.00(+2.76%)
Sep 17, 2024	145.00	145.00	145.00	145.00	150	+0.00(+0.00%)
Sep 16, 2024	145.00	145.00	145.00	145.00	173	+1.00(+0.69%)
Sep 13, 2024	142.40	144.00	142.40	144.00	501	+2.20(+1.55%)
Sep 12, 2024	141.40	141.80	141.40	141.80	313	+0.30(+0.21%)
Sep 11, 2024	142.69	142.69	140.00	141.50	1,036	-0.40(-0.28%)
Sep 06, 2024				141.90	0	+0.19(+0.13%)
Sep 05, 2024	141.68	141.71	141.68	141.71	204	-0.67(-0.47%)
Sep 04, 2024	142.38	142.38	142.38	142.38	281	-1.76(-1.22%)

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.