Heartland BancCorp (HLAN)
OTCMKTS
· Delayed Price · Currency is USD
160.00
-2.00 (-1.23%)
Feb 3, 2025, 4:00 PM EDT
Heartland BancCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jan 31, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.47% | 227 |
| Jan 30, 2025 | 164.70 | 164.70 | 160.76 | 160.76 | 160.76 | 3.78% | 2,008 |
| Jan 29, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - | - |
| Jan 28, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - | 424 |
| Jan 27, 2025 | 152.90 | 154.90 | 152.75 | 154.90 | 154.90 | 1.71% | 3,612 |
| Jan 24, 2025 | 151.90 | 152.40 | 151.90 | 152.30 | 152.30 | 0.59% | 2,601 |
| Jan 23, 2025 | 151.50 | 151.50 | 149.01 | 151.40 | 151.40 | 0.33% | 1,977 |
| Jan 22, 2025 | 150.90 | 151.90 | 150.90 | 150.90 | 150.90 | -0.06% | 2,560 |
| Jan 21, 2025 | 149.40 | 150.99 | 149.40 | 150.99 | 150.99 | 2.02% | 601 |
| Jan 17, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jan 16, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jan 15, 2025 | 147.49 | 149.90 | 145.90 | 148.00 | 148.00 | 0.75% | 2,895 |
| Jan 14, 2025 | 145.98 | 146.90 | 145.98 | 146.90 | 146.90 | 0.57% | 1,893 |
| Jan 13, 2025 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - | - |
| Jan 10, 2025 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - | 561 |
| Jan 8, 2025 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - | 565 |
| Jan 7, 2025 | 146.30 | 146.30 | 146.07 | 146.07 | 146.07 | -0.16% | 477 |
| Jan 6, 2025 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - | 1 |
| Jan 3, 2025 | 148.35 | 148.37 | 146.28 | 146.31 | 146.31 | -1.37% | 1,964 |
| Jan 2, 2025 | 150.60 | 151.00 | 148.16 | 148.34 | 148.34 | -5.52% | 2,711 |
| Dec 31, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2.43% | 233 |
| Dec 30, 2024 | 155.00 | 169.36 | 153.27 | 153.27 | 153.27 | 0.50% | 1,105 |
| Dec 27, 2024 | 152.16 | 152.50 | 152.00 | 152.50 | 152.50 | - | 359 |
| Dec 26, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - | 91 |
| Dec 24, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - | - |
| Dec 23, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - | 100 |
| Dec 20, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - | - |
| Dec 19, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -2.43% | 126 |
| Dec 18, 2024 | 161.15 | 161.15 | 156.30 | 156.30 | 156.30 | -4.11% | 754 |
| Dec 17, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 25 |
| Dec 16, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 45 |
| Dec 13, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.01% | 150 |
| Dec 12, 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 162.26 | - | 110 |
| Dec 11, 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 162.26 | - | - |
| Dec 10, 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 162.26 | -0.05% | 434 |
| Dec 9, 2024 | 163.11 | 163.11 | 163.10 | 163.10 | 162.34 | -1.15% | 586 |
| Dec 6, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.24 | - | 30 |
| Dec 5, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.24 | 1.20% | 105 |
| Dec 4, 2024 | 163.02 | 163.05 | 163.02 | 163.05 | 162.29 | -1.66% | 252 |
| Dec 3, 2024 | 165.70 | 165.80 | 165.70 | 165.80 | 165.03 | 0.79% | 206 |
| Dec 2, 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 163.74 | - | 1 |
| Nov 29, 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 163.74 | 0.91% | 1,460 |
| Nov 27, 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 162.26 | 0.01% | 292 |
| Nov 26, 2024 | 165.00 | 165.00 | 163.00 | 163.00 | 162.25 | -2.98% | 761 |
| Nov 25, 2024 | 167.50 | 168.00 | 167.50 | 168.00 | 167.22 | 3.07% | 1,027 |
| Nov 22, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.25 | -0.54% | 227 |
| Nov 21, 2024 | 165.00 | 165.00 | 162.73 | 163.88 | 163.12 | -0.07% | 882 |
| Nov 20, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.24 | - | 113 |
| Nov 19, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.24 | - | 28 |