Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartland Banccorp (OP: HLAN )

91.20 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 90.12 0 -0.88(-0.96%)
May 21, 2024 91.00 22 +1.25(+1.39%)
May 20, 2024 89.77 89.77 89.75 89.75 272 -0.01(-0.01%)
May 17, 2024 90.00 90.00 89.76 89.76 999 -0.49(-0.54%)
May 10, 2024 90.25 0 +0.74(+0.83%)
May 09, 2024 90.00 90.00 89.51 89.51 710 -0.49(-0.54%)
May 08, 2024 89.97 90.00 89.97 90.00 1,211 +0.12(+0.13%)
May 07, 2024 89.88 89.88 89.88 89.88 258 -0.01(-0.01%)
May 06, 2024 89.89 89.89 89.89 89.89 261 +1.35(+1.52%)
May 03, 2024 88.54 88.54 88.54 88.54 166 +0.04(+0.05%)
Apr 30, 2024 88.50 87 -1.40(-1.56%)
Apr 29, 2024 89.90 89.90 89.90 89.90 125 +0.00(+0.00%)
Apr 26, 2024 89.90 89.90 89.89 89.90 425 -0.08(-0.09%)
Apr 23, 2024 89.98 0 +1.48(+1.67%)
Apr 22, 2024 88.00 88.50 87.99 88.50 1,608 +0.50(+0.57%)
Apr 18, 2024 88.00 0 +1.00(+1.15%)
Apr 17, 2024 86.80 87.00 86.64 87.00 6,048 +1.00(+1.16%)
Apr 15, 2024 86.00 12 -0.25(-0.29%)
Apr 11, 2024 86.25 1 -0.15(-0.17%)
Apr 10, 2024 86.95 86.95 86.39 86.40 3,356 +0.40(+0.47%)
Apr 09, 2024 85.90 86.00 85.89 86.00 1,225 +0.10(+0.12%)
Apr 08, 2024 85.49 86.00 85.49 85.90 2,894 +1.35(+1.60%)
Apr 04, 2024 84.55 21 -0.95(-1.11%)
Mar 28, 2024 85.50 50 +0.50(+0.59%)
Mar 27, 2024 84.55 85.00 84.55 85.00 471 -0.50(-0.58%)
Mar 25, 2024 85.50 0 +0.95(+1.12%)
Mar 22, 2024 86.00 86.00 84.55 84.55 1,179 -1.45(-1.69%)
Mar 21, 2024 86.25 86.25 86.00 86.00 1,573 +1.05(+1.24%)
Mar 19, 2024 84.95 2 -0.60(-0.70%)
Mar 18, 2024 85.55 85.55 85.55 85.55 431 +0.05(+0.06%)
Mar 14, 2024 85.50 23 -0.50(-0.58%)
Mar 13, 2024 86.00 86.00 86.00 86.00 430 +0.00(+0.00%)
Mar 12, 2024 86.50 86.50 86.00 86.00 606 -0.50(-0.58%)
Mar 11, 2024 86.49 86.50 86.00 86.50 1,872 +0.00(+0.00%)
Mar 08, 2024 86.99 86.99 86.26 86.50 2,648 -0.50(-0.57%)
Mar 07, 2024 86.99 87.00 86.99 87.00 254 +0.60(+0.69%)
Mar 06, 2024 86.39 86.40 86.37 86.40 888 +0.15(+0.17%)
Mar 05, 2024 86.70 86.70 84.00 86.25 4,401 -0.50(-0.58%)
Feb 28, 2024 86.75 15 +0.09(+0.10%)
Feb 27, 2024 86.10 86.66 86.09 86.66 624 +1.06(+1.24%)
Feb 26, 2024 85.99 86.05 85.60 85.60 1,023 -0.05(-0.06%)
Feb 23, 2024 86.50 86.50 85.65 85.65 1,310 -1.75(-2.00%)
Feb 16, 2024 87.40 0 +0.15(+0.17%)
Feb 13, 2024 87.25 0 -0.03(-0.03%)
Feb 07, 2024 87.28 44 +0.26(+0.30%)
Feb 05, 2024 87.02 12 -1.21(-1.37%)
Jan 31, 2024 88.23 5 +2.18(+2.53%)
Jan 29, 2024 86.05 0 -0.15(-0.17%)
Jan 26, 2024 87.49 87.49 86.20 86.20 1,312 +0.03(+0.03%)
Jan 25, 2024 86.17 86.17 86.17 86.17 252 -0.23(-0.27%)
Jan 24, 2024 86.37 86.40 86.30 86.40 1,584 +0.29(+0.34%)
Jan 23, 2024 86.11 86.11 86.11 86.11 114 -1.79(-2.04%)
Jan 22, 2024 87.89 87.90 87.89 87.90 358 +0.00(+0.00%)
Jan 19, 2024 87.89 87.90 87.89 87.90 301 +0.00(+0.00%)
Jan 16, 2024 87.90 53 -0.10(-0.11%)
Jan 10, 2024 88.00 10 +0.01(+0.01%)
Jan 09, 2024 87.99 87.99 87.99 87.99 662 +1.99(+2.31%)
Jan 08, 2024 86.00 86.00 86.00 86.00 108 -1.89(-2.15%)
Dec 29, 2023 87.89 139 +0.89(+1.02%)
Dec 28, 2023 87.00 87.00 87.00 87.00 475 -0.40(-0.46%)
Dec 26, 2023 87.40 26 +0.35(+0.41%)
Dec 22, 2023 87.05 87.05 87.05 87.05 250 +1.01(+1.17%)
Dec 21, 2023 86.04 86.04 86.04 86.04 264 -1.46(-1.67%)
Dec 20, 2023 87.50 87.50 87.50 87.50 333 +0.75(+0.86%)
Dec 18, 2023 86.75 103 +0.57(+0.66%)
Dec 15, 2023 86.00 86.18 86.00 86.18 726 +0.83(+0.97%)
Dec 14, 2023 84.96 85.50 84.96 85.35 4,456 +0.75(+0.89%)
Dec 13, 2023 84.59 84.60 84.59 84.60 271 +0.10(+0.12%)
Dec 11, 2023 84.50 22 +0.50(+0.60%)
Dec 06, 2023 84.00 31 +0.50(+0.60%)
Dec 04, 2023 83.50 70 +0.00(+0.00%)
Dec 01, 2023 83.49 83.50 83.49 83.50 604 +0.00(+0.00%)
Nov 29, 2023 83.50 85 +1.49(+1.82%)
Nov 27, 2023 82.01 25 +0.01(+0.01%)
Nov 24, 2023 83.25 83.25 82.00 82.00 2,399 -1.00(-1.20%)
Nov 22, 2023 83.00 83.00 83.00 83.00 257 +1.40(+1.72%)
Nov 21, 2023 84.00 84.00 81.60 81.60 1,462 -2.40(-2.86%)
Nov 20, 2023 84.26 84.26 84.00 84.00 802 -1.96(-2.28%)
Nov 17, 2023 85.96 85.96 85.96 85.96 362 +1.66(+1.97%)
Nov 15, 2023 84.30 11 -2.09(-2.42%)
Nov 14, 2023 85.70 86.39 85.70 86.39 409 +0.73(+0.85%)
Nov 13, 2023 85.65 85.66 85.65 85.66 457 +0.02(+0.02%)
Nov 10, 2023 85.64 85.64 85.64 85.64 137 -1.61(-1.85%)
Nov 09, 2023 87.50 87.98 87.25 87.25 518 +0.15(+0.17%)
Nov 08, 2023 88.00 88.00 87.10 87.10 921 -2.60(-2.90%)
Nov 06, 2023 89.70 253 +3.58(+4.16%)
Nov 03, 2023 86.40 87.50 86.12 86.12 3,013 +0.61(+0.71%)
Nov 01, 2023 85.51 60 +0.00(+0.00%)
Oct 31, 2023 85.51 85.51 85.51 85.51 260 -0.44(-0.51%)
Oct 30, 2023 85.50 85.95 85.50 85.95 668 -1.04(-1.20%)
Oct 27, 2023 85.30 86.99 85.30 86.99 2,793 +1.49(+1.74%)
Oct 25, 2023 85.50 5 +0.00(+0.00%)
Oct 24, 2023 85.52 85.52 85.50 85.50 4,000 -0.01(-0.01%)
Oct 17, 2023 85.51 0 -2.49(-2.83%)
Oct 16, 2023 86.50 88.00 86.50 88.00 1,285 +1.50(+1.73%)
Oct 13, 2023 86.49 86.50 86.49 86.50 1,200 +0.05(+0.06%)
Oct 12, 2023 86.45 86.45 86.45 86.45 348 -1.55(-1.76%)
Oct 10, 2023 88.00 0 +2.60(+3.04%)
Oct 09, 2023 85.20 85.40 85.20 85.40 1,262 +0.20(+0.23%)
Oct 04, 2023 85.20 0 +0.00(+0.00%)
Oct 03, 2023 85.20 85.20 85.20 85.20 441 -1.64(-1.89%)
Oct 02, 2023 86.84 86.84 86.84 86.84 131 +1.69(+1.98%)
Sep 28, 2023 85.15 0 -1.60(-1.84%)
Sep 22, 2023 86.75 0 -0.05(-0.06%)
Sep 21, 2023 88.00 88.00 86.75 86.80 1,091 -1.20(-1.36%)
Sep 20, 2023 86.01 88.00 86.00 88.00 936 +3.00(+3.53%)
Sep 19, 2023 85.00 85.00 85.00 85.00 241 -1.00(-1.16%)
Sep 15, 2023 86.00 2 +1.00(+1.18%)
Sep 14, 2023 85.00 85.00 85.00 85.00 1,147 +0.00(+0.00%)
Sep 13, 2023 85.00 85.00 85.00 85.00 438 -1.99(-2.29%)
Sep 12, 2023 86.99 86.99 86.99 86.99 100 +0.99(+1.15%)
Aug 31, 2023 86.00 0 +1.40(+1.65%)
Aug 30, 2023 84.60 84.60 84.60 84.60 816 -1.40(-1.63%)
Aug 29, 2023 86.25 86.25 86.00 86.00 201 -0.25(-0.29%)
Aug 25, 2023 86.25 0 +1.70(+2.01%)
Aug 24, 2023 84.55 84.55 84.55 84.55 126 -1.45(-1.69%)
Aug 23, 2023 87.96 87.96 86.00 86.00 956 -1.00(-1.15%)
Aug 22, 2023 87.00 87.00 87.00 87.00 235 +0.01(+0.01%)
Aug 15, 2023 86.99 0 -0.12(-0.14%)
Aug 14, 2023 87.11 87.11 87.11 87.11 240 -1.89(-2.12%)
Aug 11, 2023 89.01 89.01 89.00 89.00 223 -1.00(-1.11%)
Aug 10, 2023 88.98 90.00 88.98 90.00 347 +3.00(+3.45%)
Aug 08, 2023 87.00 62 -1.00(-1.14%)
Aug 07, 2023 87.98 88.00 87.98 88.00 396 +0.02(+0.02%)
Aug 03, 2023 87.98 12 +2.98(+3.51%)
Jul 31, 2023 85.00 0 +0.00(+0.00%)
Jul 27, 2023 85.00 1 -1.00(-1.16%)
Jul 25, 2023 86.00 0 +2.00(+2.38%)
Jul 21, 2023 84.00 0 -1.00(-1.18%)
Jul 20, 2023 84.01 85.00 84.01 85.00 521 +1.00(+1.19%)
Jul 19, 2023 84.00 84.00 84.00 84.00 226 +0.10(+0.12%)
Jul 17, 2023 83.90 22 +1.83(+2.23%)
Jul 13, 2023 82.07 0 -1.83(-2.18%)
Jul 10, 2023 83.90 2 +2.40(+2.94%)
Jul 07, 2023 82.90 82.90 81.50 81.50 693 -1.39(-1.68%)
Jul 06, 2023 82.90 82.90 82.89 82.89 508 -0.01(-0.01%)
Jul 05, 2023 82.94 82.95 82.90 82.90 668 +1.80(+2.22%)
Jul 03, 2023 82.00 82.00 81.10 81.10 2,692 -1.90(-2.29%)
Jun 29, 2023 83.00 0 +0.01(+0.01%)
Jun 27, 2023 82.99 0 -0.01(-0.01%)
Jun 26, 2023 82.90 83.00 82.90 83.00 695 +0.00(+0.00%)
Jun 23, 2023 82.98 83.00 82.98 83.00 1,188 +1.00(+1.22%)
Jun 22, 2023 82.86 83.00 82.00 82.00 671 -1.00(-1.20%)
Jun 21, 2023 83.00 83.00 83.00 83.00 721 +0.00(+0.00%)
Jun 20, 2023 83.00 83.00 82.82 83.00 922 +0.00(+0.00%)
Jun 15, 2023 83.00 42 +1.00(+1.22%)
Jun 12, 2023 82.00 42 -0.97(-1.17%)
Jun 07, 2023 82.97 4 -0.03(-0.04%)
Jun 06, 2023 82.97 83.00 82.97 83.00 1,240 +0.03(+0.04%)
Jun 05, 2023 82.97 82.97 82.97 82.97 137 +0.47(+0.57%)
Jun 02, 2023 82.50 82.50 82.50 82.50 150 +0.50(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.