Heartland Bancorp (QX) (HLAN)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.30303030303 | 165 | 165 | 163 | 838 | 163.87379228 | CS |
| 4 | 15.5 | 10.4026845638 | 149 | 169.4 | 149 | 749 | 163.74047649 | CS |
| 12 | 21.81 | 15.2848833135 | 142.69 | 169.4 | 139.5 | 940 | 149.65971537 | CS |
| 26 | 73.27 | 80.3134933684 | 91.23 | 169.4 | 87.5 | 1283 | 135.97023419 | CS |
| 52 | 81 | 97.005988024 | 83.5 | 169.4 | 83.5 | 1188 | 116.78722959 | CS |
| 156 | 72.75 | 79.2915531335 | 91.75 | 169.4 | 81 | 1225 | 97.34201218 | CS |
| 260 | 67.75 | 70.0258397933 | 96.75 | 169.4 | 53.6 | 1235 | 85.34298371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733177400 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 0 |
| 1732918200 | 164.5 | 1.48 | 0.91 | 164.5 | 164.5 | 164.5 | 1460 |
| 1732746540 | 163.02 | 0.02 | 0.01 | 163.02 | 163.02 | 163.02 | 292 |
| 1732660140 | 163 | -5 | -2.98 | 165 | 165 | 163 | 761 |
| 1732573560 | 168 | 5 | 3.07 | 167.5 | 168 | 167.5 | 1027 |
| 1732314000 | 163 | -0.88 | -0.54 | 163 | 163 | 163 | 227 |
| 1732227900 | 163.88 | -0.12 | -0.07 | 165 | 165 | 162.72999 | 882 |
| 1732141740 | 164 | 0 | 0.00 | 164 | 164 | 164 | 113 |
| 1732055040 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1731968640 | 164 | 0 | 0.00 | 164 | 164 | 164 | 1060 |
| 1731709260 | 164 | 0 | 0.00 | 164 | 164 | 164 | 187 |
| 1731623160 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1731536760 | 164 | -5 | -2.96 | 162.01 | 167 | 162.01 | 1238 |
| 1731450000 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1731363600 | 169 | 3.85 | 2.33 | 169 | 169 | 169 | 376 |
| 1731104400 | 165.15 | 4.8 | 2.99 | 160.35 | 165.15 | 160.35 | 200 |
| 1731018540 | 160.35 | -8.64 | -5.11 | 165 | 165 | 160.35 | 342 |
| 1730931600 | 168.99 | 18 | 11.92 | 152 | 169.4 | 152 | 1812 |
| 1730845680 | 150.99 | 3.93 | 2.67 | 149 | 150.99 | 149 | 1251 |
| 1730759160 | 147.06 | 0 | 0.00 | 147.05 | 147.06 | 147.05 | 465 |
| 1730496420 | 147.06 | -1.7 | -1.14 | 147.06 | 147.06 | 147.06 | 102 |
| 1730409900 | 148.755 | 0 | 0.00 | 148.755 | 148.755 | 148.755 | 0 |
| 1730323500 | 148.755 | 0.75 | 0.51 | 148 | 150 | 148 | 4530 |
| 1730237280 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1730150880 | 148 | 1.92 | 1.31 | 148 | 148 | 147.99 | 660 |
| 1729891500 | 146.08 | -0.92 | -0.63 | 146.25 | 146.25 | 146.08 | 1281 |
| 1729804800 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
| 1729718400 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
| 1729632000 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
| 1729545600 | 147 | -1 | -0.68 | 147 | 147 | 147 | 142 |
| 1729286400 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1729200000 | 148 | 0.01 | 0.01 | 148 | 148 | 148 | 970 |
| 1729113960 | 147.99 | -0.98 | -0.66 | 146 | 149 | 146 | 4482 |
| 1729027680 | 148.97 | 3.72 | 2.56 | 148.99 | 148.99 | 148.35 | 695 |
| 1728941220 | 145.25 | 3.25 | 2.29 | 145 | 145.25 | 145 | 3106 |
| 1728681900 | 142 | 2.5 | 1.79 | 142 | 142 | 142 | 605 |
| 1728595560 | 139.5 | -1 | -0.71 | 141.94999 | 141.94999 | 139.5 | 1154 |
| 1728508800 | 140.5 | 0.5 | 0.36 | 142 | 142 | 140.5 | 3250 |
| 1728422580 | 140 | 0 | 0.00 | 140 | 141 | 140 | 3150 |
| 1728336000 | 140 | -1.8 | -1.27 | 140.21 | 140.21 | 140 | 1135 |
| 1728077220 | 141.8 | 1.27 | 0.90 | 141.8 | 141.8 | 140.6393 | 828 |
| 1727990760 | 140.53129 | -1.3 | -0.92 | 140.53129 | 140.53129 | 140.53129 | 100 |
| 1727904000 | 141.83 | -1.67 | -1.16 | 140.19999 | 141.83 | 140.19999 | 351 |
| 1727817780 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 0 |
| 1727731380 | 143.5 | -0.47 | -0.33 | 143.5 | 143.5 | 143.5 | 711 |
| 1727472000 | 143.97 | -0.03 | -0.02 | 143.97 | 143.97 | 143.97 | 175 |
| 1727386200 | 144 | 0 | 0.00 | 144 | 144 | 144 | 1 |
| 1727299200 | 144 | -1.01 | -0.70 | 144 | 144 | 144 | 107 |
| 1727212800 | 145.01 | -2.24 | -1.52 | 145.01 | 145.01 | 145.01 | 395 |
| 1727126940 | 147.25 | -0.75 | -0.51 | 147.25 | 147.25 | 147.25 | 196 |
| 1726867200 | 148 | -1 | -0.67 | 148 | 148.1 | 148 | 528 |
| 1726781220 | 149 | 0 | 0.00 | 149 | 149 | 149 | 117 |
| 1726694460 | 149 | 4 | 2.76 | 146.25 | 149 | 146.25 | 1526 |
| 1726608240 | 145 | 0 | 0.00 | 145 | 145 | 145 | 150 |
| 1726521720 | 145 | 1 | 0.69 | 145 | 145 | 145 | 173 |
| 1726262940 | 144 | 2.2 | 1.55 | 142.4 | 144 | 142.4 | 501 |
| 1726176540 | 141.8 | 0.3 | 0.21 | 141.4 | 141.8 | 141.4 | 313 |
| 1726090140 | 141.5 | -0.4 | -0.28 | 142.69 | 142.69 | 140 | 1036 |
| 1726003620 | 141.9 | 0 | 0.00 | 141.9 | 141.9 | 141.9 | 0 |
| 1725917220 | 141.9 | 0 | 0.00 | 141.9 | 141.9 | 141.9 | 0 |
| 1725658020 | 141.9 | 0.19 | 0.13 | 142 | 143.55 | 141.68 | 4354 |
| 1725571440 | 141.71 | -0.67 | -0.47 | 141.68 | 141.71 | 141.68 | 204 |
| 1725485040 | 142.38 | -1.76 | -1.22 | 142.38 | 142.38 | 142.38 | 281 |
| 1725398880 | 144.13999 | -2.11 | -1.44 | 144.13999 | 144.13999 | 144.13999 | 514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
