Heartland Bancorp Stock Price History (OTCMKTS:HLAN)

Add to My Stocks
$72 $0 (0%) HLAN stock closing price Feb 17, 2017 (Closing)

View and download Heartland Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Heartland Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Heartland Bancorp stock price history chart shows that the stock price was at a high of 73.5 on 26 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1772.0072.0072.0072.0040014.493.21
2017-02-1672.0072.0072.0072.0047514.493.21
2017-02-1572.5072.5071.8671.8631514.463.21
2017-02-1472.0072.0072.0072.0020214.493.21
2017-02-1071.8171.8171.8171.8117614.453.20
2017-02-030.000.000.0072.500N/AN/A
2017-02-0272.2572.5072.2572.5025314.593.23
2017-02-010.000.000.0072.0140N/AN/A
2017-01-310.000.000.0072.0140N/AN/A
2017-01-3072.0172.0172.0172.0120014.493.21
2017-01-2772.1072.1072.0372.0362714.493.21
2017-01-260.000.000.0073.500N/AN/A
2017-01-250.000.000.0073.5036N/AN/A
2017-01-240.000.000.0073.500N/AN/A
2017-01-230.000.000.0073.500N/AN/A
2017-01-200.000.000.0073.500N/AN/A
2017-01-190.000.000.0073.500N/AN/A
2017-01-1873.5073.5073.5073.5026714.793.28
2017-01-1772.7473.0072.7473.00226513.493.26
2017-01-160.000.000.0071.640N/AN/A
2017-01-1371.5971.6471.5971.6420013.243.20
2017-01-120.000.000.0069.990N/AN/A
2017-01-110.000.000.0069.990N/AN/A
2017-01-1069.6269.9969.6269.99149212.943.13
2017-01-090.000.000.0065.9929N/AN/A
2017-01-060.000.000.0065.990N/AN/A
2017-01-0565.7565.9965.7565.9954712.202.95
2017-01-0465.4065.7565.1165.11100512.042.91
2017-01-0365.0065.0064.0065.00104112.022.91
2017-01-020.000.000.0064.010N/AN/A
2016-12-3064.2765.0063.1564.01271011.832.86
2016-12-2967.8067.8066.2566.25122012.252.96
2016-12-2868.1168.1167.0067.0066012.382.99
2016-12-270.000.000.0069.000N/AN/A
2016-12-260.000.000.0069.000N/AN/A
2016-12-2371.0071.0067.9069.00158012.753.08
2016-12-220.000.000.0071.000N/AN/A
2016-12-2172.0572.0571.0071.00230513.123.17
2016-12-2073.0073.0073.0073.0010913.493.26
2016-12-190.000.000.0073.0018N/AN/A
2016-12-1673.0073.0073.0073.0017213.493.26
2016-12-1571.7573.2471.7573.24134113.543.27
2016-12-140.000.000.0069.330N/AN/A
2016-12-1371.5071.5069.3369.33108012.823.10
2016-12-120.000.000.0071.000N/AN/A
2016-12-0970.9971.0070.9971.00126913.123.17
2016-12-0869.9969.9969.9969.9910012.943.13
2016-12-0769.9969.9969.9969.9961012.943.13
2016-12-0669.9869.9969.9869.9891412.943.13
2016-12-0569.9869.9869.9869.9837112.943.13
2016-12-0270.0070.0070.0070.0010112.943.13
2016-12-010.000.000.0062.000N/AN/A
2016-11-3060.2562.0060.2562.0057811.462.77
2016-11-2959.9959.9959.9959.9960411.092.68
2016-11-2859.0059.0058.5058.5060010.812.61
2016-11-250.000.000.0058.150N/AN/A
2016-11-240.000.000.0058.150N/AN/A
2016-11-230.000.000.0058.1549N/AN/A
2016-11-220.000.000.0058.150N/AN/A
2016-11-2158.1558.1558.1558.1510010.752.60
2016-11-180.000.000.0058.110N/AN/A
2016-11-170.000.000.0058.1120N/AN/A
2016-11-160.000.000.0058.110N/AN/A
2016-11-1562.0062.0058.1158.1171410.742.60
2016-11-1460.0060.0060.0060.0010011.092.68
2016-11-1158.5060.0058.5060.0020711.092.68
2016-11-1058.9959.0058.5058.5050010.812.61
2016-11-090.000.000.0057.000N/AN/A
2016-11-080.000.000.0057.000N/AN/A
2016-11-070.000.000.0057.00222N/AN/A
2016-11-0457.0057.0057.0057.0015010.542.55
2016-11-030.000.000.0055.010N/AN/A
2016-11-020.000.000.0055.010N/AN/A
2016-11-010.000.000.0055.013N/AN/A
2016-10-3155.0058.0055.0055.01340510.172.46
2016-10-280.000.000.0054.7099N/AN/A
2016-10-270.000.000.0054.704N/AN/A
2016-10-2655.2555.4554.7054.70181310.112.44
2016-10-250.000.000.0055.500N/AN/A
2016-10-240.000.000.0055.500N/AN/A
2016-10-210.000.000.0055.500N/AN/A
2016-10-200.000.000.0055.500N/AN/A
2016-10-190.000.000.0055.500N/AN/A
2016-10-180.000.000.0055.500N/AN/A
2016-10-170.000.000.0055.500N/AN/A
2016-10-1455.5055.5055.5055.5010310.342.58
2016-10-1353.0153.0153.0153.015009.872.46
2016-10-1255.0055.0055.0055.0045210.242.55
2016-10-1155.0055.0055.0055.0067510.242.55
Get more Data

Heartland Bancorp Stock Chart

View HLAN PE ratio, PS ratio stocks charts and compare with peers.
HLAN Chart
Note: Compare Heartland Bancorp stock price history with the index and industry peers.

Heartland Bancorp Historical Prices: Past 5 years

Max Stock Price 73.5 Jan 18,2017
Min Stock Price 24.75 Apr 11,2012
Avg Stock Price 41.04

Heartland Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 14.79 Jan 18,2017
Min PE Ratio 8.7 Feb 11,2016
Avg PE Ratio 10.82

Heartland Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.28 Jan 18,2017
Min PS Ratio 2.12 Feb 11,2016
Avg PS Ratio 2.53

HLAN Industry Peers

Company Price Change (%)
Centrue Financial (CFCB)26.10.1 (0.38%)
Ohio Valley Banc Corp. (OVBC)28.350.15 (0.53%)
First Busey (BUSE)31.060.31 (1.01%)
Northern States Financial (NSFC)0.830.01 (1.22%)
First Midwest Bancorp (FMBI)24.640.12 (0.48%)
Mb Financial (MBFI)45.20.04 (0.09%)
Old Second Bancorp (OSBC)10.850 (0%)

Heartland Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Heartland Bancorp stock analysis. Heartland Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. HLAN saw a high of 72, and a low of 72 on last trading day. The company's P/S ratio was at a high of 3.28 on 18 Jan, 2017 according to our Heartland Bancorp stock market history data. .