Heartland BancCorp (HLAN)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:35AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 8 |
| 29 abr 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 100 |
| 26 abr 2024 | 89.90 | 89.90 | 89.89 | 89.90 | 89.90 | 400 |
| 25 abr 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
| 24 abr 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
| 23 abr 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 100 |
| 22 abr 2024 | 88.00 | 88.50 | 87.99 | 88.50 | 88.50 | 1,600 |
| 19 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 18 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 400 |
| 17 abr 2024 | 86.80 | 87.00 | 86.64 | 87.00 | 87.00 | 6,000 |
| 16 abr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 15 abr 2024 | 86.25 | 86.25 | 85.01 | 86.00 | 86.00 | 1,300 |
| 12 abr 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 11 abr 2024 | 86.50 | 86.50 | 86.25 | 86.25 | 86.25 | 600 |
| 10 abr 2024 | 86.95 | 86.95 | 86.39 | 86.40 | 86.40 | 3,400 |
| 09 abr 2024 | 85.89 | 86.00 | 85.89 | 86.00 | 86.00 | 1,200 |
| 08 abr 2024 | 85.49 | 86.00 | 85.49 | 85.90 | 85.90 | 2,900 |
| 05 abr 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
| 04 abr 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 300 |
| 03 abr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 02 abr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 01 abr 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 Dividendo | |||||
| 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 ene 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 87.45 | 200 |
| 30 ene 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.29 | - |
| 29 ene 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.29 | 300 |
| 26 ene 2024 | 87.49 | 87.49 | 86.20 | 86.20 | 85.44 | 1,300 |
| 25 ene 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 85.41 | 300 |
| 24 ene 2024 | 86.30 | 86.40 | 86.30 | 86.40 | 85.64 | 1,600 |
| 23 ene 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 85.35 | 100 |
| 22 ene 2024 | 87.89 | 87.90 | 87.89 | 87.90 | 87.12 | 400 |
| 19 ene 2024 | 87.89 | 87.90 | 87.89 | 87.90 | 87.12 | 300 |
| 18 ene 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.12 | - |
| 17 ene 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.12 | - |
| 16 ene 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.12 | 200 |
| 12 ene 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.22 | - |
| 11 ene 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.22 | - |
| 10 ene 2024 | 87.99 | 88.00 | 87.90 | 88.00 | 87.22 | 1,900 |
| 09 ene 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.21 | 700 |
| 08 ene 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.24 | 100 |
| 05 ene 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.11 | - |
| 04 ene 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.11 | - |
| 03 ene 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.11 | - |
| 02 ene 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.11 | - |
| 29 dic 2023 | 86.01 | 87.89 | 86.01 | 87.89 | 87.11 | 600 |
| 28 dic 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 86.23 | 500 |
| 27 dic 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 86.63 | - |
| 26 dic 2023 | 87.09 | 87.40 | 86.20 | 87.40 | 86.63 | 1,800 |
| 22 dic 2023 | 87.05 | 87.05 | 87.05 | 87.05 | 86.28 | 300 |
| 21 dic 2023 | 86.04 | 86.04 | 86.04 | 86.04 | 85.28 | 300 |
| 21 dic 2023 | 0.759 Dividendo | |||||
| 20 dic 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 85.98 | 300 |
| 19 dic 2023 | 86.75 | 86.75 | 86.75 | 86.75 | 85.24 | - |
| 18 dic 2023 | 86.50 | 86.75 | 86.50 | 86.75 | 85.24 | 700 |
| 15 dic 2023 | 86.00 | 86.18 | 86.00 | 86.18 | 84.68 | 700 |
| 14 dic 2023 | 84.96 | 85.50 | 84.96 | 85.35 | 83.86 | 4,500 |
| 13 dic 2023 | 84.59 | 84.60 | 84.59 | 84.60 | 83.13 | 300 |
| 12 dic 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 83.03 | - |
| 11 dic 2023 | 84.49 | 84.50 | 84.49 | 84.50 | 83.03 | 300 |
| 08 dic 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 82.54 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.