Heartland BancCorp (HLAN)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 02:26PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 91.24 | 91.24 | 91.20 | 91.20 | 91.20 | 1,200 |
| 13 Jun 2024 | 91.24 | 91.24 | 90.50 | 90.50 | 90.50 | 500 |
| 12 Jun 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 100 |
| 11 Jun 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| 10 Jun 2024 | 90.53 | 91.20 | 90.53 | 91.20 | 91.20 | 1,300 |
| 07 Jun 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| 06 Jun 2024 | 91.25 | 91.25 | 91.00 | 91.20 | 91.20 | 1,000 |
| 05 Jun 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
| 04 Jun 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
| 03 Jun 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | 400 |
| 31 May 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
| 30 May 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
| 29 May 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
| 28 May 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
| 24 May 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | 100 |
| 23 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 22 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 21 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 100 |
| 20 May 2024 | 89.77 | 89.77 | 89.75 | 89.75 | 89.75 | 300 |
| 17 May 2024 | 90.00 | 90.00 | 89.76 | 89.76 | 89.76 | 1,000 |
| 16 May 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| 15 May 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| 14 May 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| 13 May 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| 10 May 2024 | 89.99 | 90.25 | 89.99 | 90.25 | 90.25 | 2,000 |
| 09 May 2024 | 90.00 | 90.00 | 89.51 | 89.51 | 89.51 | 700 |
| 08 May 2024 | 89.97 | 90.00 | 89.97 | 90.00 | 90.00 | 1,200 |
| 07 May 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 300 |
| 06 May 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | 300 |
| 03 May 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 200 |
| 02 May 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 01 May 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 30 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 300 |
| 29 Apr 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 100 |
| 26 Apr 2024 | 89.90 | 89.90 | 89.89 | 89.90 | 89.90 | 400 |
| 25 Apr 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
| 24 Apr 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
| 23 Apr 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 100 |
| 22 Apr 2024 | 88.00 | 88.50 | 87.99 | 88.50 | 88.50 | 1,600 |
| 19 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 18 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 400 |
| 17 Apr 2024 | 86.80 | 87.00 | 86.64 | 87.00 | 87.00 | 6,000 |
| 16 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 15 Apr 2024 | 86.25 | 86.25 | 85.01 | 86.00 | 86.00 | 1,300 |
| 12 Apr 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 11 Apr 2024 | 86.50 | 86.50 | 86.25 | 86.25 | 86.25 | 600 |
| 10 Apr 2024 | 86.95 | 86.95 | 86.39 | 86.40 | 86.40 | 3,400 |
| 09 Apr 2024 | 85.89 | 86.00 | 85.89 | 86.00 | 86.00 | 1,200 |
| 08 Apr 2024 | 85.49 | 86.00 | 85.49 | 85.90 | 85.90 | 2,900 |
| 05 Apr 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
| 04 Apr 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 300 |
| 03 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 02 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 01 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 28 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 700 |
| 27 Mar 2024 | 84.55 | 85.00 | 84.55 | 85.00 | 85.00 | 500 |
| 26 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 25 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 200 |
| 22 Mar 2024 | 86.00 | 86.00 | 84.55 | 84.55 | 84.55 | 1,200 |
| 22 Mar 2024 | 0.759 Dividend | |||||
| 21 Mar 2024 | 86.25 | 86.25 | 86.00 | 86.00 | 85.24 | 1,600 |
| 20 Mar 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.20 | - |
| 19 Mar 2024 | 85.55 | 85.55 | 84.50 | 84.95 | 84.20 | 11,200 |
| 18 Mar 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 84.79 | 400 |
| 15 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.75 | - |
| 14 Mar 2024 | 86.00 | 86.00 | 85.50 | 85.50 | 84.75 | 2,000 |
| 13 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.24 | 400 |
| 12 Mar 2024 | 86.50 | 86.50 | 86.00 | 86.00 | 85.24 | 600 |
| 11 Mar 2024 | 86.49 | 86.50 | 86.00 | 86.50 | 85.74 | 1,900 |
| 08 Mar 2024 | 86.99 | 86.99 | 86.26 | 86.50 | 85.74 | 2,600 |
| 07 Mar 2024 | 86.99 | 87.00 | 86.99 | 87.00 | 86.23 | 300 |
| 06 Mar 2024 | 86.37 | 86.40 | 86.37 | 86.40 | 85.64 | 900 |
| 05 Mar 2024 | 86.69 | 86.70 | 84.00 | 86.25 | 85.49 | 4,400 |
| 04 Mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.98 | 100 |
| 01 Mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.98 | - |
| 29 Feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.98 | - |
| 28 Feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.98 | 300 |
| 27 Feb 2024 | 86.10 | 86.66 | 86.09 | 86.66 | 85.90 | 600 |
| 26 Feb 2024 | 85.99 | 86.05 | 85.60 | 85.60 | 84.84 | 1,000 |
| 23 Feb 2024 | 86.50 | 86.50 | 85.65 | 85.65 | 84.89 | 1,300 |
| 22 Feb 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.63 | - |
| 21 Feb 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.63 | - |
| 20 Feb 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.63 | 100 |
| 16 Feb 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.63 | 200 |
| 15 Feb 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 86.48 | - |
| 14 Feb 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 86.48 | - |
| 13 Feb 2024 | 87.75 | 87.75 | 87.25 | 87.25 | 86.48 | 300 |
| 12 Feb 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.51 | - |
| 09 Feb 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.51 | - |
| 08 Feb 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.51 | - |
| 07 Feb 2024 | 87.25 | 87.28 | 87.25 | 87.28 | 86.51 | 200 |
| 06 Feb 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 86.25 | - |
| 05 Feb 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 86.25 | 100 |
| 02 Feb 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 87.45 | - |
| 01 Feb 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 87.45 | - |
| 31 Jan 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 87.45 | 200 |
| 30 Jan 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.29 | - |
| 29 Jan 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.29 | 300 |
| 26 Jan 2024 | 87.49 | 87.49 | 86.20 | 86.20 | 85.44 | 1,300 |
| 25 Jan 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 85.41 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.