Heartland BancCorp - Price History
Monthly price history for HLAN (Heartland BancCorp)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 87.89 USD | 87.89 USD |
December 2023 | 86.01 USD | 86.01 USD |
November 2023 | 83.50 USD | 83.50 USD |
October 2023 | 85.51 USD | 85.51 USD |
September 2023 | 85.15 USD | 85.15 USD |
August 2023 | 85.25 USD | 86.00 USD |
July 2023 | 84.26 USD | 85.00 USD |
June 2023 | 82.27 USD | 83.00 USD |
May 2023 | 81.52 USD | 83.00 USD |
April 2023 | 82.50 USD | 84.00 USD |
March 2023 | 85.99 USD | 87.55 USD |
February 2023 | 95.49 USD | 98.00 USD |
January 2023 | 92.57 USD | 95.01 USD |
December 2022 | 91.39 USD | 93.80 USD |
November 2022 | 87.52 USD | 90.50 USD |
October 2022 | 88.97 USD | 92.00 USD |
September 2022 | 85.58 USD | 88.50 USD |
August 2022 | 85.88 USD | 89.50 USD |
July 2022 | 87.80 USD | 91.50 USD |
June 2022 | 86.31 USD | 89.95 USD |
May 2022 | 85.94 USD | 90.25 USD |
April 2022 | 87.84 USD | 92.25 USD |
March 2022 | 87.55 USD | 91.95 USD |
February 2022 | 86.99 USD | 92.05 USD |
January 2022 | 88.83 USD | 94.00 USD |
December 2021 | 86.00 USD | 91.00 USD |
November 2021 | 86.10 USD | 91.75 USD |
October 2021 | 86.63 USD | 92.31 USD |
September 2021 | 86.10 USD | 91.75 USD |
August 2021 | 82.01 USD | 88.00 USD |
July 2021 | 85.74 USD | 92.00 USD |
June 2021 | 86.20 USD | 92.50 USD |
May 2021 | 86.70 USD | 93.67 USD |
April 2021 | 87.02 USD | 94.01 USD |
March 2021 | 88.40 USD | 95.50 USD |
February 2021 | 82.75 USD | 90.00 USD |
January 2021 | 78.20 USD | 85.05 USD |
December 2020 | 76.31 USD | 82.99 USD |
November 2020 | 70.36 USD | 77.05 USD |
October 2020 | 66.64 USD | 72.98 USD |
September 2020 | 59.36 USD | 65.00 USD |
August 2020 | 59.74 USD | 66.00 USD |
July 2020 | 61.55 USD | 68.00 USD |
June 2020 | 59.02 USD | 65.20 USD |
May 2020 | 54.28 USD | 60.50 USD |
April 2020 | 51.37 USD | 57.25 USD |
March 2020 | 49.35 USD | 55.00 USD |
February 2020 | 79.55 USD | 89.60 USD |
January 2020 | 85.24 USD | 96.00 USD |
December 2019 | 84.48 USD | 95.15 USD |
November 2019 | 83.90 USD | 95.01 USD |
October 2019 | 75.06 USD | 85.00 USD |
September 2019 | 74.18 USD | 84.00 USD |
August 2019 | 70.21 USD | 80.00 USD |
July 2019 | 71.96 USD | 82.00 USD |
June 2019 | 71.09 USD | 81.00 USD |
May 2019 | 70.19 USD | 80.50 USD |
April 2019 | 71.85 USD | 82.40 USD |
March 2019 | 70.84 USD | 81.25 USD |
February 2019 | 71.91 USD | 83.00 USD |
January 2019 | 71.04 USD | 82.00 USD |
December 2018 | 70.18 USD | 81.00 USD |
November 2018 | 74.93 USD | 87.00 USD |
October 2018 | 76.65 USD | 89.00 USD |
September 2018 | 78.37 USD | 91.00 USD |
August 2018 | 80.13 USD | 93.50 USD |
July 2018 | 79.78 USD | 93.10 USD |
June 2018 | 76.14 USD | 88.85 USD |
May 2018 | 76.72 USD | 90.00 USD |
April 2018 | 76.72 USD | 90.00 USD |
March 2018 | 75.06 USD | 88.05 USD |
February 2018 | 74.61 USD | 88.00 USD |
January 2018 | 76.31 USD | 90.00 USD |
December 2017 | 70.03 USD | 82.60 USD |
November 2017 | 71.89 USD | 85.23 USD |
October 2017 | 69.17 USD | 82.00 USD |
September 2017 | 63.68 USD | 75.50 USD |
August 2017 | 63.07 USD | 75.20 USD |
July 2017 | 64.24 USD | 76.60 USD |
June 2017 | 61.43 USD | 73.25 USD |
May 2017 | 64.32 USD | 77.15 USD |
April 2017 | 64.61 USD | 77.50 USD |
March 2017 | 64.20 USD | 77.00 USD |
February 2017 | 60.52 USD | 73.00 USD |
January 2017 | 59.70 USD | 72.01 USD |
December 2016 | 53.06 USD | 64.01 USD |
November 2016 | 51.12 USD | 62.00 USD |
October 2016 | 45.36 USD | 55.01 USD |
September 2016 | 45.56 USD | 55.25 USD |
August 2016 | 46.06 USD | 56.25 USD |
July 2016 | 48.18 USD | 58.84 USD |
June 2016 | 45.04 USD | 55.00 USD |
May 2016 | 44.71 USD | 55.00 USD |
April 2016 | 40.44 USD | 49.75 USD |
March 2016 | 38.02 USD | 46.77 USD |
February 2016 | 36.29 USD | 45.00 USD |
January 2016 | 38.30 USD | 47.49 USD |
December 2015 | 36.29 USD | 45.00 USD |
November 2015 | 38.35 USD | 47.95 USD |
October 2015 | 38.78 USD | 48.49 USD |
September 2015 | 39.16 USD | 48.97 USD |
August 2015 | 35.92 USD | 45.25 USD |
July 2015 | 36.91 USD | 46.50 USD |
June 2015 | 38.30 USD | 48.25 USD |
May 2015 | 37.99 USD | 48.25 USD |
April 2015 | 35.45 USD | 45.02 USD |
March 2015 | 33.27 USD | 42.25 USD |
February 2015 | 32.59 USD | 41.75 USD |
January 2015 | 32.71 USD | 41.90 USD |
December 2014 | 31.23 USD | 40.00 USD |
November 2014 | 31.73 USD | 41.00 USD |
October 2014 | 30.64 USD | 39.60 USD |
September 2014 | 29.56 USD | 38.55 USD |
August 2014 | 32.17 USD | 41.95 USD |
July 2014 | 33.16 USD | 43.25 USD |
June 2014 | 29.14 USD | 38.00 USD |
May 2014 | 29.24 USD | 38.50 USD |
April 2014 | 30.08 USD | 39.60 USD |
March 2014 | 28.09 USD | 36.98 USD |
February 2014 | 26.14 USD | 34.75 USD |
January 2014 | 27.76 USD | 36.90 USD |
December 2013 | 26.33 USD | 35.00 USD |
November 2013 | 24.76 USD | 33.25 USD |
October 2013 | 24.25 USD | 32.57 USD |
September 2013 | 24.20 USD | 32.50 USD |
August 2013 | 23.62 USD | 32.05 USD |
July 2013 | 24.39 USD | 33.09 USD |
June 2013 | 24.77 USD | 33.61 USD |
May 2013 | 25.55 USD | 35.00 USD |
April 2013 | 25.92 USD | 35.50 USD |
March 2013 | 26.05 USD | 36.00 USD |
February 2013 | 25.32 USD | 35.00 USD |
January 2013 | 25.47 USD | 35.20 USD |
December 2012 | 23.15 USD | 32.00 USD |
November 2012 | 21.23 USD | 29.65 USD |
October 2012 | 20.41 USD | 28.51 USD |
September 2012 | 20.05 USD | 28.00 USD |
August 2012 | 19.46 USD | 27.49 USD |
July 2012 | 20.53 USD | 29.01 USD |
June 2012 | 18.26 USD | 25.80 USD |
May 2012 | 17.99 USD | 25.73 USD |
April 2012 | 18.18 USD | 26.00 USD |
March 2012 | 17.83 USD | 25.50 USD |
February 2012 | 18.99 USD | 27.50 USD |
January 2012 | 18.61 USD | 26.94 USD |
December 2011 | 17.27 USD | 25.00 USD |
November 2011 | 16.84 USD | 24.70 USD |
October 2011 | 17.38 USD | 25.50 USD |
September 2011 | 17.55 USD | 25.75 USD |
August 2011 | 17.88 USD | 26.55 USD |
July 2011 | 18.25 USD | 27.10 USD |
June 2011 | 19.33 USD | 28.70 USD |
May 2011 | 17.64 USD | 26.50 USD |
April 2011 | 18.97 USD | 28.50 USD |
March 2011 | 17.08 USD | 25.65 USD |
February 2011 | 17.43 USD | 26.50 USD |
January 2011 | 18.42 USD | 28.00 USD |
December 2010 | 15.46 USD | 23.51 USD |
November 2010 | 14.69 USD | 22.65 USD |
October 2010 | 15.24 USD | 23.50 USD |
September 2010 | 14.59 USD | 22.50 USD |
August 2010 | 14.16 USD | 22.15 USD |
July 2010 | 14.71 USD | 23.00 USD |
June 2010 | 14.07 USD | 22.00 USD |
May 2010 | 14.02 USD | 22.25 USD |
April 2010 | 14.80 USD | 23.49 USD |
March 2010 | 13.34 USD | 21.17 USD |
February 2010 | 13.03 USD | 21.00 USD |
January 2010 | 13.50 USD | 21.75 USD |
December 2009 | 11.64 USD | 18.75 USD |
November 2009 | 12.42 USD | 20.34 USD |
October 2009 | 13.83 USD | 22.65 USD |
September 2009 | 13.74 USD | 22.50 USD |
August 2009 | 14.91 USD | 24.75 USD |
July 2009 | 15.66 USD | 26.00 USD |
June 2009 | 16.26 USD | 27.00 USD |
May 2009 | 13.09 USD | 22.00 USD |
April 2009 | 11.60 USD | 19.50 USD |
March 2009 | 9.37 USD | 15.75 USD |
February 2009 | 10.22 USD | 17.55 USD |
January 2009 | 12.87 USD | 22.10 USD |
December 2008 | 11.65 USD | 20.00 USD |
November 2008 | 13.35 USD | 23.25 USD |
October 2008 | 15.08 USD | 26.25 USD |
September 2008 | 14.67 USD | 25.55 USD |
August 2008 | 15.26 USD | 26.90 USD |
July 2008 | 14.64 USD | 25.80 USD |
June 2008 | 14.86 USD | 26.50 USD |
May 2008 | 16.96 USD | 30.25 USD |
April 2008 | 16.96 USD | 30.25 USD |
March 2008 | 16.40 USD | 29.25 USD |
February 2008 | 16.74 USD | 30.15 USD |
January 2008 | 16.96 USD | 30.55 USD |
December 2007 | 17.21 USD | 31.00 USD |
November 2007 | 18.84 USD | 34.25 USD |
October 2007 | 18.98 USD | 34.50 USD |
September 2007 | 19.39 USD | 35.25 USD |
August 2007 | 19.24 USD | 35.25 USD |
July 2007 | 19.29 USD | 35.35 USD |
June 2007 | 18.79 USD | 34.70 USD |
May 2007 | 18.77 USD | 34.65 USD |
April 2007 | 19.08 USD | 35.23 USD |
March 2007 | 19.23 USD | 35.50 USD |
February 2007 | 19.17 USD | 35.65 USD |
January 2007 | 19.17 USD | 35.65 USD |
December 2006 | 19.35 USD | 36.00 USD |
November 2006 | 18.96 USD | 35.50 USD |
October 2006 | 18.96 USD | 35.50 USD |
September 2006 | 18.80 USD | 35.20 USD |
August 2006 | 18.67 USD | 35.20 USD |
July 2006 | 18.64 USD | 35.15 USD |
June 2006 | 18.56 USD | 35.00 USD |
May 2006 | 18.18 USD | 34.50 USD |
April 2006 | 18.57 USD | 35.25 USD |
March 2006 | 17.96 USD | 34.10 USD |
February 2006 | 17.44 USD | 33.30 USD |
January 2006 | 17.44 USD | 33.30 USD |
December 2005 | 18.07 USD | 34.50 USD |
November 2005 | 18.22 USD | 35.00 USD |
October 2005 | 18.01 USD | 34.60 USD |
September 2005 | 17.85 USD | 34.30 USD |
August 2005 | 19.35 USD | 37.35 USD |
July 2005 | 19.69 USD | 38.00 USD |
June 2005 | 18.65 USD | 36.00 USD |
May 2005 | 19.39 USD | 37.60 USD |
April 2005 | 19.60 USD | 38.00 USD |
March 2005 | 19.78 USD | 38.50 USD |
February 2005 | 19.91 USD | 38.75 USD |
January 2005 | 21.06 USD | 41.00 USD |
December 2004 | 20.94 USD | 45.00 USD |
November 2004 | 18.85 USD | 40.50 USD |
October 2004 | 18.38 USD | 39.50 USD |
September 2004 | 18.27 USD | 39.25 USD |
August 2004 | 18.39 USD | 39.65 USD |
July 2004 | 18.09 USD | 39.00 USD |
June 2004 | 18.32 USD | 39.50 USD |
May 2004 | 17.80 USD | 38.50 USD |
April 2004 | 19.30 USD | 41.75 USD |
March 2004 | 19.67 USD | 42.55 USD |
February 2004 | 21.21 USD | 46.00 USD |
January 2004 | 19.59 USD | 42.50 USD |
December 2003 | 18.44 USD | 40.00 USD |
November 2003 | 18.39 USD | 44.00 USD |
October 2003 | 16.09 USD | 38.50 USD |
September 2003 | 15.84 USD | 38.00 USD |
August 2003 | 15.00 USD | 36.00 USD |
July 2003 | 14.17 USD | 34.00 USD |
June 2003 | 13.30 USD | 32.00 USD |
May 2003 | 13.72 USD | 33.00 USD |
April 2003 | 12.88 USD | 31.00 USD |
March 2003 | 12.88 USD | 31.00 USD |
February 2003 | 12.12 USD | 29.25 USD |
January 2003 | 12.02 USD | 29.00 USD |
December 2002 | 11.59 USD | 28.05 USD |
November 2002 | 11.88 USD | 28.75 USD |
October 2002 | 11.46 USD | 27.75 USD |
September 2002 | 11.52 USD | 27.90 USD |
August 2002 | 11.62 USD | 22.93 USD |
July 2002 | 11.43 USD | 27.75 USD |
June 2002 | 11.34 USD | 27.60 USD |
May 2002 | 10.88 USD | 26.50 USD |
April 2002 | 11.09 USD | 27.00 USD |
March 2002 | 10.27 USD | 25.00 USD |
February 2002 | 10.24 USD | 25.00 USD |
January 2002 | 10.24 USD | 25.00 USD |
December 2001 | 10.20 USD | 25.00 USD |
November 2001 | 10.20 USD | 25.00 USD |
October 2001 | 10.00 USD | 24.50 USD |
September 2001 | 9.59 USD | 23.50 USD |
August 2001 | 9.67 USD | 23.75 USD |
July 2001 | 8.95 USD | 22.00 USD |
June 2001 | 8.44 USD | 20.75 USD |
May 2001 | 8.72 USD | 21.50 USD |
April 2001 | 8.11 USD | 20.00 USD |
March 2001 | 8.11 USD | 20.00 USD |
February 2001 | 9.20 USD | 22.75 USD |
January 2001 | 9.80 USD | 24.25 USD |
December 2000 | 9.27 USD | 23.00 USD |
November 2000 | 8.97 USD | 22.25 USD |
October 2000 | 8.26 USD | 20.50 USD |
September 2000 | 8.16 USD | 20.25 USD |
August 2000 | 9.07 USD | 22.50 USD |
July 2000 | 10.08 USD | 25.00 USD |
June 2000 | 10.88 USD | 27.00 USD |
May 2000 | 11.69 USD | 29.00 USD |
April 2000 | 11.08 USD | 27.50 USD |
March 2000 | 9.98 USD | 24.75 USD |
February 2000 | 12.90 USD | 32.00 USD |
January 2000 | 13.40 USD | 33.25 USD |
December 1999 | 14.03 USD | 43.50 USD |
November 1999 | 13.92 USD | 43.25 USD |
October 1999 | 13.28 USD | 41.25 USD |
September 1999 | 13.50 USD | 42.00 USD |
August 1999 | 13.09 USD | 40.75 USD |
July 1999 | 12.85 USD | 40.00 USD |
June 1999 | 12.80 USD | 39.91 USD |
May 1999 | 13.15 USD | 41.00 USD |
April 1999 | 12.27 USD | 38.25 USD |
March 1999 | 12.03 USD | 37.50 USD |
February 1999 | 11.95 USD | 37.25 USD |
January 1999 | 11.39 USD | 35.50 USD |
December 1998 | 10.75 USD | 33.50 USD |
November 1998 | 11.07 USD | 34.50 USD |
October 1998 | 11.55 USD | 36.00 USD |
September 1998 | 10.59 USD | 33.00 USD |
August 1998 | 10.59 USD | 33.00 USD |
June 1998 | 10.67 USD | 33.25 USD |
May 1998 | 10.35 USD | 32.25 USD |
April 1998 | 9.70 USD | 30.25 USD |
March 1998 | 9.95 USD | 31.00 USD |
February 1998 | 9.79 USD | 30.50 USD |
January 1998 | 9.62 USD | 30.00 USD |
December 1997 | 9.46 USD | 29.50 USD |
November 1997 | 9.06 USD | 28.25 USD |
October 1997 | 8.66 USD | 27.00 USD |
September 1997 | 8.34 USD | 26.00 USD |
August 1997 | 8.50 USD | 26.50 USD |
July 1997 | 8.42 USD | 26.25 USD |
June 1997 | 8.10 USD | 25.25 USD |
May 1997 | 8.02 USD | 25.00 USD |
April 1997 | 7.86 USD | 24.50 USD |
March 1997 | 8.18 USD | 25.50 USD |
February 1997 | 8.18 USD | 25.50 USD |
January 1997 | 8.34 USD | 26.00 USD |
December 1996 | 8.34 USD | 26.00 USD |
November 1996 | 8.10 USD | 25.25 USD |
October 1996 | 8.34 USD | 26.00 USD |
September 1996 | 8.18 USD | 25.50 USD |
August 1996 | 8.02 USD | 25.00 USD |
July 1996 | 8.02 USD | 25.00 USD |
June 1996 | 13.47 USD | 42.00 USD |
May 1996 | 13.47 USD | 42.00 USD |
April 1996 | 12.35 USD | 38.50 USD |
February 1996 | 11.91 USD | 37.13 USD |
January 1996 | 11.67 USD | 36.38 USD |
December 1995 | 12.03 USD | 37.50 USD |
November 1995 | 11.55 USD | 36.00 USD |
HLAN
Price: 87.89USD
Dividend Yield: 3.70%
Forward Dividend Yield: 3.46%
Payout Ratio: 32.47%
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%