Heartland BancCorp - Price History
Stock symbol HLAN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HLAN (Heartland BancCorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $87.89 | $87.89 |
| December 2023 | $86.01 | $86.01 |
| November 2023 | $83.50 | $83.50 |
| October 2023 | $85.51 | $85.51 |
| September 2023 | $85.15 | $85.15 |
| August 2023 | $85.25 | $86 |
| July 2023 | $84.26 | $85 |
| June 2023 | $82.27 | $83 |
| May 2023 | $81.52 | $83 |
| April 2023 | $82.50 | $84 |
| March 2023 | $85.99 | $87.55 |
| February 2023 | $95.49 | $98 |
| January 2023 | $92.57 | $95.01 |
| December 2022 | $91.39 | $93.80 |
| November 2022 | $87.52 | $90.50 |
| October 2022 | $88.97 | $92 |
| September 2022 | $85.58 | $88.50 |
| August 2022 | $85.88 | $89.50 |
| July 2022 | $87.80 | $91.50 |
| June 2022 | $86.31 | $89.95 |
| May 2022 | $85.94 | $90.25 |
| April 2022 | $87.84 | $92.25 |
| March 2022 | $87.55 | $91.95 |
| February 2022 | $86.99 | $92.05 |
| January 2022 | $88.83 | $94 |
| December 2021 | $86 | $91 |
| November 2021 | $86.10 | $91.75 |
| October 2021 | $86.63 | $92.31 |
| September 2021 | $86.10 | $91.75 |
| August 2021 | $82.01 | $88 |
| July 2021 | $85.74 | $92 |
| June 2021 | $86.20 | $92.50 |
| May 2021 | $86.70 | $93.67 |
| April 2021 | $87.02 | $94.01 |
| March 2021 | $88.40 | $95.50 |
| February 2021 | $82.75 | $90 |
| January 2021 | $78.20 | $85.05 |
| December 2020 | $76.30 | $82.99 |
| November 2020 | $70.36 | $77.05 |
| October 2020 | $66.64 | $72.98 |
| September 2020 | $59.36 | $65 |
| August 2020 | $59.74 | $66 |
| July 2020 | $61.55 | $68 |
| June 2020 | $59.02 | $65.20 |
| May 2020 | $54.28 | $60.50 |
| April 2020 | $51.37 | $57.25 |
| March 2020 | $49.35 | $55 |
| February 2020 | $79.55 | $89.60 |
| January 2020 | $85.24 | $96 |
| December 2019 | $84.48 | $95.15 |
| November 2019 | $83.90 | $95.01 |
| October 2019 | $75.06 | $85 |
| September 2019 | $74.18 | $84 |
| August 2019 | $70.21 | $80 |
| July 2019 | $71.96 | $82 |
| June 2019 | $71.08 | $81 |
| May 2019 | $70.19 | $80.50 |
| April 2019 | $71.85 | $82.40 |
| March 2019 | $70.84 | $81.25 |
| February 2019 | $71.91 | $83 |
| January 2019 | $71.04 | $82 |
| December 2018 | $70.18 | $81 |
| November 2018 | $74.93 | $87 |
| October 2018 | $76.65 | $89 |
| September 2018 | $78.37 | $91 |
| August 2018 | $80.12 | $93.50 |
| July 2018 | $79.78 | $93.10 |
| June 2018 | $76.14 | $88.85 |
| May 2018 | $76.72 | $90 |
| April 2018 | $76.72 | $90 |
| March 2018 | $75.06 | $88.05 |
| February 2018 | $74.61 | $88 |
| January 2018 | $76.30 | $90 |
| December 2017 | $70.03 | $82.60 |
| November 2017 | $71.89 | $85.23 |
| October 2017 | $69.16 | $82 |
| September 2017 | $63.68 | $75.50 |
| August 2017 | $63.07 | $75.20 |
| July 2017 | $64.24 | $76.60 |
| June 2017 | $61.43 | $73.25 |
| May 2017 | $64.32 | $77.15 |
| April 2017 | $64.61 | $77.50 |
| March 2017 | $64.20 | $77 |
| February 2017 | $60.52 | $73 |
| January 2017 | $59.70 | $72.01 |
| December 2016 | $53.06 | $64.01 |
| November 2016 | $51.12 | $62 |
| October 2016 | $45.36 | $55.01 |
| September 2016 | $45.56 | $55.25 |
| August 2016 | $46.06 | $56.25 |
| July 2016 | $48.18 | $58.84 |
| June 2016 | $45.04 | $55 |
| May 2016 | $44.71 | $55 |
| April 2016 | $40.44 | $49.75 |
| March 2016 | $38.02 | $46.77 |
| February 2016 | $36.29 | $45 |
| January 2016 | $38.30 | $47.49 |
| December 2015 | $36.29 | $45 |
| November 2015 | $38.35 | $47.95 |
| October 2015 | $38.78 | $48.49 |
| September 2015 | $39.16 | $48.97 |
| August 2015 | $35.92 | $45.25 |
| July 2015 | $36.91 | $46.50 |
| June 2015 | $38.30 | $48.25 |
| May 2015 | $37.99 | $48.25 |
| April 2015 | $35.45 | $45.02 |
| March 2015 | $33.26 | $42.25 |
| February 2015 | $32.59 | $41.75 |
| January 2015 | $32.71 | $41.90 |
| December 2014 | $31.23 | $40 |
| November 2014 | $31.73 | $41 |
| October 2014 | $30.64 | $39.60 |
| September 2014 | $29.56 | $38.55 |
| August 2014 | $32.16 | $41.95 |
| July 2014 | $33.16 | $43.25 |
| June 2014 | $29.14 | $38 |
| May 2014 | $29.24 | $38.50 |
| April 2014 | $30.08 | $39.60 |
| March 2014 | $28.09 | $36.98 |
| February 2014 | $26.14 | $34.75 |
| January 2014 | $27.76 | $36.90 |
| December 2013 | $26.33 | $35 |
| November 2013 | $24.76 | $33.25 |
| October 2013 | $24.25 | $32.57 |
| September 2013 | $24.20 | $32.50 |
| August 2013 | $23.62 | $32.05 |
| July 2013 | $24.39 | $33.09 |
| June 2013 | $24.77 | $33.61 |
| May 2013 | $25.55 | $35 |
| April 2013 | $25.92 | $35.50 |
| March 2013 | $26.05 | $36 |
| February 2013 | $25.32 | $35 |
| January 2013 | $25.47 | $35.20 |
| December 2012 | $23.15 | $32 |
| November 2012 | $21.23 | $29.65 |
| October 2012 | $20.41 | $28.51 |
| September 2012 | $20.05 | $28 |
| August 2012 | $19.46 | $27.49 |
| July 2012 | $20.53 | $29.01 |
| June 2012 | $18.26 | $25.80 |
| May 2012 | $17.99 | $25.73 |
| April 2012 | $18.18 | $26 |
| March 2012 | $17.83 | $25.50 |
| February 2012 | $18.99 | $27.50 |
| January 2012 | $18.61 | $26.94 |
| December 2011 | $17.27 | $25 |
| November 2011 | $16.84 | $24.70 |
| October 2011 | $17.38 | $25.50 |
| September 2011 | $17.55 | $25.75 |
| August 2011 | $17.88 | $26.55 |
| July 2011 | $18.25 | $27.10 |
| June 2011 | $19.33 | $28.70 |
| May 2011 | $17.64 | $26.50 |
| April 2011 | $18.97 | $28.50 |
| March 2011 | $17.08 | $25.65 |
| February 2011 | $17.43 | $26.50 |
| January 2011 | $18.42 | $28 |
| December 2010 | $15.46 | $23.51 |
| November 2010 | $14.69 | $22.65 |
| October 2010 | $15.24 | $23.50 |
| September 2010 | $14.59 | $22.50 |
| August 2010 | $14.16 | $22.15 |
| July 2010 | $14.70 | $23 |
| June 2010 | $14.06 | $22 |
| May 2010 | $14.02 | $22.25 |
| April 2010 | $14.80 | $23.49 |
| March 2010 | $13.34 | $21.17 |
| February 2010 | $13.03 | $21 |
| January 2010 | $13.50 | $21.75 |
| December 2009 | $11.64 | $18.75 |
| November 2009 | $12.42 | $20.34 |
| October 2009 | $13.83 | $22.65 |
| September 2009 | $13.74 | $22.50 |
| August 2009 | $14.90 | $24.75 |
| July 2009 | $15.66 | $26 |
| June 2009 | $16.26 | $27 |
| May 2009 | $13.08 | $22 |
| April 2009 | $11.60 | $19.50 |
| March 2009 | $9.37 | $15.75 |
| February 2009 | $10.22 | $17.55 |
| January 2009 | $12.87 | $22.10 |
| December 2008 | $11.65 | $20 |
| November 2008 | $13.35 | $23.25 |
| October 2008 | $15.08 | $26.25 |
| September 2008 | $14.67 | $25.55 |
| August 2008 | $15.26 | $26.90 |
| July 2008 | $14.64 | $25.80 |
| June 2008 | $14.86 | $26.50 |
| May 2008 | $16.96 | $30.25 |
| April 2008 | $16.96 | $30.25 |
| March 2008 | $16.40 | $29.25 |
| February 2008 | $16.74 | $30.15 |
| January 2008 | $16.96 | $30.55 |
| December 2007 | $17.21 | $31 |
| November 2007 | $18.84 | $34.25 |
| October 2007 | $18.98 | $34.50 |
| September 2007 | $19.39 | $35.25 |
| August 2007 | $19.24 | $35.25 |
| July 2007 | $19.29 | $35.35 |
| June 2007 | $18.79 | $34.70 |
| May 2007 | $18.76 | $34.65 |
| April 2007 | $19.08 | $35.23 |
| March 2007 | $19.22 | $35.50 |
| February 2007 | $19.16 | $35.65 |
| January 2007 | $19.16 | $35.65 |
| December 2006 | $19.35 | $36 |
| November 2006 | $18.96 | $35.50 |
| October 2006 | $18.96 | $35.50 |
| September 2006 | $18.80 | $35.20 |
| August 2006 | $18.67 | $35.20 |
| July 2006 | $18.64 | $35.15 |
| June 2006 | $18.56 | $35 |
| May 2006 | $18.18 | $34.50 |
| April 2006 | $18.57 | $35.25 |
| March 2006 | $17.96 | $34.10 |
| February 2006 | $17.44 | $33.30 |
| January 2006 | $17.44 | $33.30 |
| December 2005 | $18.06 | $34.50 |
| November 2005 | $18.22 | $35 |
| October 2005 | $18.01 | $34.60 |
| September 2005 | $17.85 | $34.30 |
| August 2005 | $19.35 | $37.35 |
| July 2005 | $19.69 | $38 |
| June 2005 | $18.65 | $36 |
| May 2005 | $19.39 | $37.60 |
| April 2005 | $19.60 | $38 |
| March 2005 | $19.78 | $38.50 |
| February 2005 | $19.91 | $38.75 |
| January 2005 | $21.06 | $41 |
| December 2004 | $20.94 | $45 |
| November 2004 | $18.85 | $40.50 |
| October 2004 | $18.38 | $39.50 |
| September 2004 | $18.27 | $39.25 |
| August 2004 | $18.39 | $39.65 |
| July 2004 | $18.08 | $39 |
| June 2004 | $18.32 | $39.50 |
| May 2004 | $17.80 | $38.50 |
| April 2004 | $19.30 | $41.75 |
| March 2004 | $19.67 | $42.55 |
| February 2004 | $21.21 | $46 |
| January 2004 | $19.59 | $42.50 |
| December 2003 | $18.44 | $40 |
| November 2003 | $18.39 | $44 |
| October 2003 | $16.09 | $38.50 |
| September 2003 | $15.84 | $38 |
| August 2003 | $15 | $36 |
| July 2003 | $14.17 | $34 |
| June 2003 | $13.30 | $32 |
| May 2003 | $13.72 | $33 |
| April 2003 | $12.88 | $31 |
| March 2003 | $12.88 | $31 |
| February 2003 | $12.12 | $29.25 |
| January 2003 | $12.02 | $29 |
| December 2002 | $11.59 | $28.05 |
| November 2002 | $11.88 | $28.75 |
| October 2002 | $11.46 | $27.75 |
| September 2002 | $11.52 | $27.90 |
| August 2002 | $11.62 | $22.93 |
| July 2002 | $11.43 | $27.75 |
| June 2002 | $11.34 | $27.60 |
| May 2002 | $10.88 | $26.50 |
| April 2002 | $11.09 | $27 |
| March 2002 | $10.27 | $25 |
| February 2002 | $10.24 | $25 |
| January 2002 | $10.24 | $25 |
| December 2001 | $10.20 | $25 |
| November 2001 | $10.20 | $25 |
| October 2001 | $10 | $24.50 |
| September 2001 | $9.59 | $23.50 |
| August 2001 | $9.66 | $23.75 |
| July 2001 | $8.95 | $22 |
| June 2001 | $8.44 | $20.75 |
| May 2001 | $8.72 | $21.50 |
| April 2001 | $8.11 | $20 |
| March 2001 | $8.11 | $20 |
| February 2001 | $9.20 | $22.75 |
| January 2001 | $9.80 | $24.25 |
| December 2000 | $9.27 | $23 |
| November 2000 | $8.97 | $22.25 |
| October 2000 | $8.26 | $20.50 |
| September 2000 | $8.16 | $20.25 |
| August 2000 | $9.07 | $22.50 |
| July 2000 | $10.08 | $25 |
| June 2000 | $10.88 | $27 |
| May 2000 | $11.69 | $29 |
| April 2000 | $11.08 | $27.50 |
| March 2000 | $9.98 | $24.75 |
| February 2000 | $12.90 | $32 |
| January 2000 | $13.40 | $33.25 |
| December 1999 | $14.03 | $43.50 |
| November 1999 | $13.92 | $43.25 |
| October 1999 | $13.28 | $41.25 |
| September 1999 | $13.50 | $42 |
| August 1999 | $13.09 | $40.75 |
| July 1999 | $12.85 | $40 |
| June 1999 | $12.80 | $39.91 |
| May 1999 | $13.15 | $41 |
| April 1999 | $12.27 | $38.25 |
| March 1999 | $12.03 | $37.50 |
| February 1999 | $11.95 | $37.25 |
| January 1999 | $11.39 | $35.50 |
| December 1998 | $10.75 | $33.50 |
| November 1998 | $11.07 | $34.50 |
| October 1998 | $11.55 | $36 |
| September 1998 | $10.59 | $33 |
| August 1998 | $10.59 | $33 |
| June 1998 | $10.67 | $33.25 |
| May 1998 | $10.35 | $32.25 |
| April 1998 | $9.70 | $30.25 |
| March 1998 | $9.94 | $31 |
| February 1998 | $9.78 | $30.50 |
| January 1998 | $9.62 | $30 |
| December 1997 | $9.46 | $29.50 |
| November 1997 | $9.06 | $28.25 |
| October 1997 | $8.66 | $27 |
| September 1997 | $8.34 | $26 |
| August 1997 | $8.50 | $26.50 |
| July 1997 | $8.42 | $26.25 |
| June 1997 | $8.10 | $25.25 |
| May 1997 | $8.02 | $25 |
| April 1997 | $7.86 | $24.50 |
| March 1997 | $8.18 | $25.50 |
| February 1997 | $8.18 | $25.50 |
| January 1997 | $8.34 | $26 |
| December 1996 | $8.34 | $26 |
| November 1996 | $8.10 | $25.25 |
| October 1996 | $8.34 | $26 |
| September 1996 | $8.18 | $25.50 |
| August 1996 | $8.02 | $25 |
| July 1996 | $8.02 | $25 |
| June 1996 | $13.47 | $42 |
| May 1996 | $13.47 | $42 |
| April 1996 | $12.35 | $38.50 |
| February 1996 | $11.91 | $37.12 |
| January 1996 | $11.67 | $36.38 |
| December 1995 | $12.03 | $37.50 |
| November 1995 | $11.55 | $36 |
HLAN
Price: $87.89
52 week price:
Dividend Yield: 3.70%
5-year range yield:
Forward Dividend Yield: 3.46%
Payout Ratio: 32.47%
Payout Ratio Range:
Dividend Per Share: 3.04 USD
Earnings Per Share: 9.35 USD
P/E Ratio: 8.69
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 500
Market Capitalization: 167.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 9.89%
DGR5: 2.63%
DGR10: 10.07%
DGR20: 14.50%