Heartland Bancorp Stock Price History (OTCMKTS:HLAN)

Add to My Stocks
$77.5 $0 (0%) HLAN stock closing price Apr 26, 2017 (Closing)

The 10 year data of Heartland Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Heartland Bancorp price to earnings ratio data. The Heartland Bancorp stock price history chart shows that the stock price reached a high of 78.5 on 17 Apr, 2017, and a low of 11.5 on 17 Apr, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-1877.5077.5077.5077.5025015.593.46
2017-04-1778.5078.5078.5078.5010015.803.50
2017-04-1377.5079.2577.5078.0091815.693.48
2017-04-1178.0078.0078.0078.0037715.693.48
2017-04-1078.0078.0078.0078.0061415.693.48
2017-04-0778.0078.0078.0078.0022815.693.48
2017-04-0677.5077.5077.5077.5016515.593.46
2017-04-0578.0078.0078.0078.0065415.693.48
2017-04-040.000.000.0077.0026N/AN/A
2017-04-030.000.000.0077.0027N/AN/A
2017-03-310.000.000.0077.0050N/AN/A
2017-03-3078.3978.3977.0077.001256115.493.43
2017-03-290.000.000.0078.498N/AN/A
2017-03-280.000.000.0078.4939N/AN/A
2017-03-2775.5078.4975.5078.4934015.793.50
2017-03-240.000.000.0075.070N/AN/A
2017-03-230.000.000.0075.070N/AN/A
2017-03-220.000.000.0075.070N/AN/A
2017-03-2174.9975.5074.9975.5058015.193.37
2017-03-200.000.000.0074.000N/AN/A
2017-03-170.000.000.0074.000N/AN/A
2017-03-160.000.000.0074.0030N/AN/A
2017-03-1574.0074.0074.0074.0010014.893.30
2017-03-1473.4573.4573.4573.4551214.783.28
2017-03-1372.0372.5072.0372.5075714.593.23
2017-03-100.000.000.0073.0037N/AN/A
2017-03-090.000.000.0073.000N/AN/A
2017-03-080.000.000.0073.002N/AN/A
2017-03-070.000.000.0073.000N/AN/A
2017-03-060.000.000.0073.00166N/AN/A
2017-03-030.000.000.0073.000N/AN/A
2017-03-0273.0073.0073.0073.0033914.693.26
2017-03-0173.2573.2573.2573.2540014.743.27
2017-02-280.000.000.0073.0087N/AN/A
2017-02-2772.5073.0072.5073.00349814.693.26
2017-02-240.000.000.0072.250N/AN/A
2017-02-230.000.000.0072.250N/AN/A
2017-02-2272.5072.5071.8572.2586014.543.22
2017-02-210.000.000.0072.000N/AN/A
2017-02-200.000.000.0072.000N/AN/A
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
2017-02-130.000.000.0071.8132N/AN/A
2017-02-1071.8171.8171.8171.8117614.453.20
2017-02-090.000.000.0072.500N/AN/A
2017-02-080.000.000.0072.500N/AN/A
2017-02-070.000.000.0072.5060N/AN/A
2017-02-060.000.000.0072.5040N/AN/A
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
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 78.5 Apr 17,2017
Min Stock Price 25.07 May 07,2012
Avg Stock Price 42.59

Heartland Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 15.8 Apr 17,2017
Min PE Ratio 8.7 Feb 11,2016
Avg PE Ratio 11.24

Heartland Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.5 Mar 27,2017
Min PS Ratio 2.12 Feb 11,2016
Avg PS Ratio 2.61

HLAN Industry Peers

Company Price Change (%)
Centrue Financial (CFCB)26.350.1 (0.38%)
Ohio Valley Banc Corp. (OVBC)28.350.5 (1.73%)
First Busey (BUSE)31.621.04 (3.4%)
Northern States Financial (NSFC)0.780.01 (1.27%)
First Midwest Bancorp (FMBI)23.820.29 (1.2%)
Mb Financial (MBFI)43.460.46 (1.07%)
Old Second Bancorp (OSBC)120.1 (0.84%)

We provide Heartland Bancorp historical quotes along with PE ratio and PS ratio for doing Heartland Bancorp fundamental analysis. Heartland Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 77.5 and 0 shares of HLAN were traded on 26 Apr, 2017. The company's P/S ratio was at a high of 3.5 on 17 Apr, 2017 according to our Heartland Bancorp stock market history data. .