Heartland BancCorp - Price History

Monthly price history for HLAN (Heartland BancCorp)

DateAdjusted priceReal 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

52 week price:
81.00
102.00

Dividend Yield: 3.70%

5-year range yield:
2.17%
4.02%

Forward Dividend Yield: 3.46%

Payout Ratio: 32.47%

Payout Ratio Range:
24.02%
55.10%

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%

Links: