Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartland Finl USA (NQ: HTLF )

66.40 +0.24 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 65.91 67.15 65.80 66.40 208,595 +0.24(+0.36%)
Nov 07, 2024 67.90 67.91 66.07 66.16 274,307 -2.25(-3.29%)
Nov 06, 2024 64.49 68.43 64.20 68.41 618,907 +8.28(+13.77%)
Nov 05, 2024 58.54 60.21 58.54 60.13 288,078 +1.72(+2.94%)
Nov 04, 2024 58.27 59.19 57.32 58.41 354,115 -0.26(-0.44%)
Nov 01, 2024 59.63 60.13 58.37 58.67 346,007 -0.83(-1.39%)
Oct 31, 2024 60.17 60.67 59.43 59.50 192,205 -0.82(-1.36%)
Oct 30, 2024 57.47 61.56 57.47 60.32 259,260 +2.53(+4.38%)
Oct 29, 2024 57.56 58.04 57.06 57.79 155,922 -0.30(-0.52%)
Oct 28, 2024 57.05 58.26 56.61 58.09 292,341 +1.80(+3.20%)
Oct 25, 2024 58.00 58.00 56.20 56.29 388,597 -1.07(-1.87%)
Oct 24, 2024 58.23 58.44 56.92 57.36 174,909 -0.44(-0.76%)
Oct 23, 2024 57.48 58.20 57.30 57.80 112,421 -0.16(-0.28%)
Oct 22, 2024 57.44 58.14 57.44 57.96 76,084 +0.13(+0.22%)
Oct 21, 2024 59.56 59.56 57.78 57.83 284,408 -1.48(-2.50%)
Oct 18, 2024 60.57 60.58 59.23 59.31 176,332 -1.36(-2.24%)
Oct 17, 2024 60.60 60.95 59.97 60.67 112,673 +0.32(+0.53%)
Oct 16, 2024 60.54 61.45 60.11 60.35 159,014 +0.51(+0.85%)
Oct 15, 2024 59.74 61.01 59.25 59.84 291,350 +0.52(+0.88%)
Oct 14, 2024 59.11 59.84 57.96 59.32 91,968 +0.14(+0.24%)
Oct 11, 2024 57.33 59.58 57.33 59.18 172,684 +2.14(+3.75%)
Oct 10, 2024 56.21 57.12 55.88 57.04 104,347 +0.25(+0.44%)
Oct 09, 2024 55.86 57.30 55.67 56.79 91,340 +0.77(+1.37%)
Oct 08, 2024 56.48 56.79 56.02 56.02 183,897 -0.15(-0.27%)
Oct 07, 2024 55.56 56.27 55.27 56.17 153,175 +0.29(+0.52%)
Oct 04, 2024 55.98 56.35 55.43 55.88 274,271 +0.97(+1.77%)
Oct 03, 2024 54.21 55.09 54.13 54.91 126,005 +0.22(+0.40%)
Oct 02, 2024 54.33 55.29 54.30 54.69 115,179 +0.22(+0.40%)
Oct 01, 2024 56.46 56.46 54.27 54.47 205,730 -2.23(-3.93%)
Sep 30, 2024 56.00 57.23 55.84 56.70 163,390 +0.70(+1.25%)
Sep 27, 2024 56.23 56.47 55.45 56.00 151,317 +0.12(+0.21%)
Sep 26, 2024 56.47 56.47 55.68 55.88 115,679 +0.32(+0.58%)
Sep 25, 2024 56.58 56.58 55.47 55.56 217,400 -0.83(-1.47%)
Sep 24, 2024 57.50 57.59 56.24 56.39 185,461 -1.07(-1.86%)
Sep 23, 2024 57.66 57.95 57.03 57.46 179,490 +0.05(+0.09%)
Sep 20, 2024 58.68 58.83 56.96 57.41 840,359 -1.56(-2.65%)
Sep 19, 2024 58.00 59.16 57.18 58.97 218,166 +2.03(+3.57%)
Sep 18, 2024 56.50 58.60 56.00 56.94 222,854 +0.31(+0.55%)
Sep 17, 2024 57.43 58.02 56.49 56.63 127,251 -0.03(-0.05%)
Sep 16, 2024 56.62 57.34 55.47 56.66 182,267 +0.07(+0.12%)
Sep 13, 2024 55.31 56.62 55.07 56.59 193,029 +1.74(+3.17%)
Sep 12, 2024 54.51 54.85 53.64 54.85 128,351 +0.77(+1.42%)
Sep 11, 2024 54.17 54.27 52.67 54.08 254,419 -0.51(-0.93%)
Sep 10, 2024 54.44 54.77 52.93 54.59 199,793 +0.13(+0.24%)
Sep 09, 2024 53.69 54.67 53.68 54.46 242,989 +0.98(+1.83%)
Sep 06, 2024 54.70 55.10 53.19 53.48 144,003 -0.97(-1.78%)
Sep 05, 2024 55.14 55.15 54.00 54.45 85,773 -0.30(-0.55%)
Sep 04, 2024 55.42 56.20 54.62 54.75 158,850 -1.04(-1.86%)
Sep 03, 2024 55.01 56.04 54.72 55.79 254,430 +0.03(+0.05%)
Aug 30, 2024 55.32 56.00 54.95 55.76 162,661 +0.42(+0.76%)
Aug 29, 2024 55.95 55.97 54.73 55.34 118,904 +0.08(+0.14%)
Aug 28, 2024 54.82 55.49 54.55 55.26 82,390 +0.26(+0.47%)
Aug 27, 2024 54.54 55.07 53.99 55.00 153,874 +0.03(+0.05%)
Aug 26, 2024 55.96 56.75 54.90 54.97 349,779 -0.92(-1.65%)
Aug 23, 2024 53.15 56.08 53.15 55.89 264,038 +3.22(+6.11%)
Aug 22, 2024 52.79 53.06 52.53 52.67 117,688 -0.12(-0.23%)
Aug 21, 2024 52.62 52.83 51.74 52.79 85,707 +0.58(+1.11%)
Aug 20, 2024 52.77 52.77 51.92 52.21 233,249 -0.88(-1.66%)
Aug 19, 2024 52.28 53.28 52.27 53.09 122,604 +0.80(+1.53%)
Aug 16, 2024 51.48 52.77 51.24 52.29 107,193 +0.59(+1.14%)
Aug 15, 2024 51.55 52.28 51.33 51.70 139,437 +1.53(+3.05%)
Aug 14, 2024 51.13 51.13 49.81 50.17 103,952 -0.69(-1.36%)
Aug 13, 2024 50.34 50.87 49.31 50.86 158,304 +1.07(+2.15%)
Aug 12, 2024 50.12 50.81 49.63 49.79 222,209 +0.07(+0.14%)
Aug 09, 2024 50.32 50.34 49.22 49.72 246,518 -0.67(-1.32%)
Aug 08, 2024 49.42 50.41 48.72 50.39 208,283 +1.85(+3.81%)
Aug 07, 2024 49.39 50.08 48.47 48.54 336,027 -0.25(-0.51%)
Aug 06, 2024 47.77 49.60 47.38 48.79 316,132 +0.76(+1.57%)
Aug 05, 2024 46.91 48.79 46.44 48.03 268,422 -1.58(-3.19%)
Aug 02, 2024 49.89 50.94 48.95 49.61 317,490 -2.27(-4.37%)
Aug 01, 2024 54.63 54.67 51.19 51.88 292,960 -2.32(-4.27%)
Jul 31, 2024 53.59 56.22 53.38 54.19 746,567 +1.21(+2.29%)
Jul 30, 2024 52.78 53.28 52.21 52.98 238,884 +0.57(+1.08%)
Jul 29, 2024 53.54 53.54 52.26 52.41 308,596 -1.04(-1.95%)
Jul 26, 2024 53.35 53.68 52.93 53.46 171,244 +0.65(+1.22%)
Jul 25, 2024 51.80 53.54 51.80 52.81 258,584 +1.33(+2.59%)
Jul 24, 2024 51.77 52.64 51.41 51.48 173,914 -0.67(-1.28%)
Jul 23, 2024 50.99 53.11 50.99 52.15 433,462 +0.66(+1.27%)
Jul 22, 2024 50.10 51.66 49.78 51.49 245,220 +0.96(+1.91%)
Jul 19, 2024 50.38 51.46 50.26 50.53 374,873 +0.11(+0.22%)
Jul 18, 2024 51.38 51.91 50.08 50.42 370,513 -1.19(-2.31%)
Jul 17, 2024 50.69 52.19 50.38 51.61 550,822 -0.18(-0.35%)
Jul 16, 2024 49.70 51.81 49.47 51.79 392,093 +2.47(+5.00%)
Jul 15, 2024 48.68 50.08 48.46 49.32 416,698 +1.44(+3.01%)
Jul 12, 2024 47.68 48.28 47.30 47.88 235,060 +0.57(+1.20%)
Jul 11, 2024 45.97 47.47 45.97 47.31 381,489 +1.52(+3.32%)
Jul 10, 2024 44.38 45.84 44.28 45.79 329,466 +1.38(+3.11%)
Jul 09, 2024 43.20 44.44 42.90 44.41 126,875 +1.15(+2.67%)
Jul 08, 2024 43.52 43.95 43.16 43.26 180,937 +0.15(+0.35%)
Jul 05, 2024 43.42 43.61 42.84 43.11 121,161 -0.52(-1.18%)
Jul 03, 2024 44.23 44.23 43.53 43.63 90,319 -0.64(-1.44%)
Jul 02, 2024 43.85 44.32 43.56 44.26 290,929 +0.65(+1.48%)
Jul 01, 2024 44.17 44.61 43.58 43.62 138,418 -0.57(-1.28%)
Jun 28, 2024 43.77 44.27 43.45 44.18 590,704 +0.65(+1.48%)
Jun 27, 2024 43.15 43.54 42.83 43.54 110,184 +0.61(+1.41%)
Jun 26, 2024 42.39 42.98 42.39 42.93 160,175 +0.15(+0.35%)
Jun 25, 2024 43.29 44.73 42.40 42.78 162,261 -0.87(-2.00%)
Jun 24, 2024 42.34 44.01 42.25 43.66 164,172 +1.53(+3.63%)
Jun 21, 2024 42.57 42.57 42.04 42.13 394,443 -0.51(-1.19%)
Jun 20, 2024 42.31 43.01 42.11 42.63 180,114 +0.06(+0.14%)
Jun 18, 2024 42.52 43.04 42.50 42.57 318,611 -0.10(-0.23%)
Jun 17, 2024 42.20 42.68 41.97 42.67 159,754 +0.39(+0.92%)
Jun 14, 2024 41.94 42.46 41.91 42.29 165,359 -0.31(-0.72%)
Jun 13, 2024 42.82 43.09 42.24 42.59 342,813 -0.46(-1.06%)
Jun 12, 2024 43.49 43.99 42.60 43.05 235,257 +0.91(+2.17%)
Jun 11, 2024 42.10 42.43 41.73 42.14 250,148 -0.30(-0.70%)
Jun 10, 2024 42.44 42.86 41.91 42.43 246,226 -0.38(-0.88%)
Jun 07, 2024 42.27 43.06 42.13 42.81 207,240 +0.14(+0.33%)
Jun 06, 2024 42.64 42.87 42.14 42.67 177,511 -0.22(-0.51%)
Jun 05, 2024 42.44 43.09 42.37 42.89 150,522 +0.38(+0.89%)
Jun 04, 2024 42.66 43.14 42.43 42.51 237,911 -0.57(-1.32%)
Jun 03, 2024 44.41 44.41 42.98 43.08 179,283 -0.62(-1.41%)
May 31, 2024 43.64 44.36 43.38 43.70 308,910 +0.88(+2.07%)
May 30, 2024 42.49 43.11 42.01 42.81 253,360 +1.07(+2.57%)
May 29, 2024 42.02 42.16 41.44 41.74 350,260 -0.81(-1.89%)
May 28, 2024 43.87 44.19 42.38 42.54 553,004 -0.95(-2.19%)
May 24, 2024 43.45 43.55 42.93 43.50 317,406 +0.27(+0.62%)
May 23, 2024 44.22 44.68 43.20 43.23 251,213 -0.97(-2.20%)
May 22, 2024 44.69 45.03 44.13 44.20 282,125 -0.74(-1.64%)
May 21, 2024 44.71 45.63 44.71 44.94 470,521 -0.01(-0.02%)
May 20, 2024 44.94 45.71 44.91 44.95 487,000 -0.22(-0.48%)
May 17, 2024 44.58 45.61 44.37 45.17 599,142 +0.85(+1.93%)
May 16, 2024 45.05 45.12 44.31 44.31 347,656 -0.82(-1.83%)
May 15, 2024 44.24 45.28 44.24 45.14 670,317 +1.13(+2.57%)
May 14, 2024 44.46 44.73 43.72 44.00 823,761 +0.02(+0.05%)
May 13, 2024 43.94 44.12 43.72 43.98 674,521 +0.30(+0.68%)
May 10, 2024 43.24 43.81 42.64 43.69 925,383 +0.82(+1.90%)
May 09, 2024 43.43 43.75 42.82 42.87 360,756 -0.61(-1.41%)
May 08, 2024 42.64 43.70 42.64 43.48 538,793 +0.45(+1.06%)
May 07, 2024 43.11 43.78 43.00 43.03 398,684 -0.04(-0.09%)
May 06, 2024 43.30 43.90 43.04 43.07 590,581 -0.31(-0.71%)
May 03, 2024 42.97 43.47 42.85 43.38 778,257 +0.67(+1.57%)
May 02, 2024 41.83 42.97 41.83 42.70 1,132,336 +1.16(+2.80%)
May 01, 2024 41.77 42.35 41.37 41.54 1,224,442 -0.03(-0.07%)
Apr 30, 2024 41.09 42.62 40.55 41.57 1,549,538 +0.97(+2.38%)
Apr 29, 2024 39.49 42.26 39.49 40.60 2,865,100 +5.34(+15.15%)
Apr 26, 2024 35.08 35.43 33.81 35.26 196,420 +0.24(+0.68%)
Apr 25, 2024 35.15 35.33 34.61 35.02 182,549 -0.53(-1.50%)
Apr 24, 2024 34.97 35.61 34.78 35.56 229,367 +0.10(+0.28%)
Apr 23, 2024 34.55 35.99 34.43 35.46 254,381 +0.84(+2.42%)
Apr 22, 2024 34.27 34.83 34.15 34.62 172,733 +0.27(+0.78%)
Apr 19, 2024 32.88 34.36 32.84 34.35 235,768 +1.30(+3.94%)
Apr 18, 2024 32.61 33.22 32.61 33.05 202,921 +0.46(+1.42%)
Apr 17, 2024 33.13 33.42 32.55 32.59 247,680 -0.29(-0.87%)
Apr 16, 2024 33.45 33.51 32.81 32.87 260,649 -1.00(-2.94%)
Apr 15, 2024 33.47 34.01 33.34 33.87 373,613 +0.46(+1.39%)
Apr 12, 2024 33.42 33.81 33.28 33.41 258,554 -0.37(-1.08%)
Apr 11, 2024 33.79 34.42 33.41 33.77 284,514 +0.31(+0.91%)
Apr 10, 2024 33.40 33.55 32.62 33.46 421,021 -0.76(-2.22%)
Apr 09, 2024 34.11 34.46 34.00 34.22 142,181 +0.26(+0.76%)
Apr 08, 2024 33.56 34.19 33.56 33.97 127,354 +0.50(+1.50%)
Apr 05, 2024 33.50 33.85 33.36 33.46 173,364 -0.09(-0.26%)
Apr 04, 2024 33.67 34.14 33.38 33.55 209,137 +0.56(+1.71%)
Apr 03, 2024 32.70 33.13 32.62 32.99 126,708 +0.05(+0.15%)
Apr 02, 2024 33.22 33.22 32.64 32.94 186,563 -0.63(-1.88%)
Apr 01, 2024 34.73 34.80 33.53 33.57 202,340 -1.13(-3.24%)
Mar 28, 2024 34.39 34.76 34.18 34.70 244,867 +0.37(+1.06%)
Mar 27, 2024 33.15 34.39 33.15 34.33 154,427 +1.35(+4.10%)
Mar 26, 2024 33.37 33.37 32.69 32.98 209,865 -0.10(-0.30%)
Mar 25, 2024 32.81 33.85 32.72 33.08 187,048 +0.48(+1.48%)
Mar 22, 2024 33.72 33.72 32.52 32.60 221,259 -0.97(-2.88%)
Mar 21, 2024 33.74 34.15 33.37 33.56 268,468 +0.01(+0.03%)
Mar 20, 2024 32.00 33.98 31.91 33.55 226,017 +1.30(+4.04%)
Mar 19, 2024 32.58 32.96 32.23 32.25 159,479 -0.33(-1.00%)
Mar 18, 2024 32.63 32.73 32.15 32.58 282,201 +0.03(+0.09%)
Mar 15, 2024 32.06 32.98 32.06 32.55 2,090,522 +0.38(+1.20%)
Mar 14, 2024 32.76 32.94 31.93 32.16 256,296 -0.81(-2.45%)
Mar 13, 2024 33.18 33.96 32.88 32.97 170,731 -0.39(-1.18%)
Mar 12, 2024 33.80 33.91 33.27 33.37 178,639 -0.42(-1.26%)
Mar 11, 2024 34.07 34.35 33.67 33.79 246,082 -0.65(-1.89%)
Mar 08, 2024 35.41 35.41 34.41 34.44 289,963 -0.11(-0.31%)
Mar 07, 2024 35.32 35.60 34.14 34.55 323,661 -0.20(-0.57%)
Mar 06, 2024 34.72 35.47 33.62 34.75 313,483 +0.10(+0.28%)
Mar 05, 2024 33.47 34.82 33.19 34.65 267,087 +0.99(+2.93%)
Mar 04, 2024 33.63 34.97 33.42 33.66 401,157 +0.42(+1.28%)
Mar 01, 2024 33.24 33.41 32.55 33.24 256,548 -0.33(-0.97%)
Feb 29, 2024 34.30 34.33 33.23 33.56 322,266 +1.29(+4.01%)
Feb 28, 2024 32.18 32.71 31.71 32.27 204,773 -0.28(-0.85%)
Feb 27, 2024 32.21 33.93 31.89 32.55 300,805 +0.75(+2.36%)
Feb 26, 2024 32.55 32.99 31.69 31.80 192,965 -1.01(-3.07%)
Feb 23, 2024 32.47 33.46 32.33 32.80 238,035 +0.31(+0.94%)
Feb 22, 2024 32.62 32.91 32.12 32.50 264,158 -0.27(-0.81%)
Feb 21, 2024 33.11 33.21 32.63 32.76 275,233 -0.38(-1.13%)
Feb 20, 2024 33.17 33.77 32.98 33.14 194,989 -0.48(-1.44%)
Feb 16, 2024 33.30 33.78 32.79 33.62 169,204 -0.07(-0.21%)
Feb 15, 2024 32.73 33.93 32.70 33.69 340,101 +1.27(+3.93%)
Feb 14, 2024 32.58 33.12 31.80 32.42 215,869 +0.34(+1.05%)
Feb 13, 2024 33.19 33.20 31.62 32.08 247,736 -2.17(-6.34%)
Feb 12, 2024 33.23 34.64 33.23 34.25 191,183 +1.12(+3.37%)
Feb 09, 2024 32.69 33.14 31.86 33.14 184,676 +0.58(+1.79%)
Feb 08, 2024 32.16 32.63 31.97 32.56 206,968 +0.20(+0.60%)
Feb 07, 2024 32.59 32.81 31.70 32.36 237,658 -0.21(-0.63%)
Feb 06, 2024 32.93 33.31 32.44 32.57 150,954 -0.32(-0.98%)
Feb 05, 2024 33.08 33.34 32.41 32.89 287,300 -0.62(-1.84%)
Feb 02, 2024 33.08 34.21 33.01 33.50 256,683 -0.36(-1.07%)
Feb 01, 2024 35.02 35.02 32.93 33.87 428,445 -0.83(-2.40%)
Jan 31, 2024 37.07 37.36 34.56 34.70 643,378 -3.13(-8.28%)
Jan 30, 2024 37.56 38.53 36.71 37.83 428,639 +0.29(+0.78%)
Jan 29, 2024 37.14 37.66 36.84 37.54 164,845 +0.49(+1.32%)
Jan 26, 2024 36.98 37.60 36.46 37.05 170,267 +0.39(+1.07%)
Jan 25, 2024 37.17 37.37 36.07 36.65 330,306 -0.19(-0.50%)
Jan 24, 2024 37.07 37.35 36.71 36.84 203,820 +0.25(+0.70%)
Jan 23, 2024 37.63 37.63 36.55 36.59 220,243 -0.55(-1.48%)
Jan 22, 2024 36.81 37.21 35.51 37.13 232,831 +0.72(+1.99%)
Jan 19, 2024 36.19 36.55 35.74 36.41 162,796 +0.46(+1.28%)
Jan 18, 2024 35.64 36.02 35.48 35.95 166,434 +0.44(+1.24%)
Jan 17, 2024 34.64 35.60 34.64 35.51 145,165 +0.19(+0.53%)
Jan 16, 2024 35.54 35.82 34.00 35.32 227,134 -0.73(-2.03%)
Jan 12, 2024 36.88 37.16 35.71 36.06 143,083 -0.36(-0.99%)
Jan 11, 2024 36.16 36.46 35.73 36.42 155,954 -0.01(-0.03%)
Jan 10, 2024 36.20 36.48 35.88 36.43 133,043 +0.06(+0.16%)
Jan 09, 2024 36.24 36.59 36.15 36.37 144,826 -0.41(-1.12%)
Jan 08, 2024 36.80 37.01 36.31 36.78 176,277 -0.04(-0.11%)
Jan 05, 2024 35.95 37.15 35.95 36.82 239,099 +0.60(+1.65%)
Jan 04, 2024 36.06 36.46 36.03 36.22 251,914 +0.36(+1.01%)
Jan 03, 2024 36.76 36.77 35.77 35.86 235,483 -1.04(-2.81%)
Jan 02, 2024 36.42 37.55 36.01 36.90 191,670 +0.11(+0.29%)
Dec 29, 2023 37.27 37.63 36.75 36.79 173,569 -0.69(-1.85%)
Dec 28, 2023 37.64 37.85 37.42 37.49 107,771 -0.16(-0.42%)
Dec 27, 2023 37.76 37.88 36.87 37.64 165,912 +0.03(+0.08%)
Dec 26, 2023 37.26 37.86 37.15 37.61 111,204 +0.70(+1.91%)
Dec 22, 2023 37.13 37.56 36.32 36.91 109,665 +0.16(+0.43%)
Dec 21, 2023 36.82 37.33 36.40 36.75 104,069 +0.24(+0.67%)
Dec 20, 2023 37.35 37.92 36.04 36.51 158,811 -0.79(-2.12%)
Dec 19, 2023 36.74 37.47 36.44 37.30 177,233 +0.76(+2.09%)
Dec 18, 2023 36.76 36.84 36.10 36.54 270,693 +0.18(+0.48%)
Dec 15, 2023 37.26 37.26 36.32 36.36 481,955 -0.70(-1.90%)
Dec 14, 2023 36.75 37.97 36.51 37.07 308,505 +0.94(+2.60%)
Dec 13, 2023 34.26 36.30 33.94 36.13 288,878 +1.72(+5.00%)
Dec 12, 2023 34.23 34.71 34.10 34.40 204,518 +0.10(+0.29%)
Dec 11, 2023 34.11 34.51 33.96 34.31 173,206 +0.05(+0.14%)
Dec 08, 2023 33.64 34.46 33.09 34.26 193,012 +0.56(+1.65%)
Dec 07, 2023 32.88 33.70 30.79 33.70 156,996 +0.87(+2.65%)
Dec 06, 2023 32.99 34.12 32.66 32.83 172,363 +0.23(+0.69%)
Dec 05, 2023 32.49 32.91 32.23 32.60 171,856 -0.09(-0.27%)
Dec 04, 2023 31.52 32.69 31.52 32.69 252,063 +0.77(+2.42%)
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.