Skip to main content

Heartland Finl USA (NQ: HTLF )

43.76 +0.27 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 18.91 19.40 18.87 19.13 62,296 +0.21(+1.12%)
Feb 27, 2013 18.87 19.59 18.87 18.92 38,888 -0.10(-0.51%)
Feb 26, 2013 18.87 19.17 18.76 19.01 104,850 +0.22(+1.17%)
Feb 25, 2013 18.85 19.19 18.80 18.80 79,690 -0.13(-0.69%)
Feb 22, 2013 19.05 19.06 18.85 18.93 47,131 -0.01(-0.04%)
Feb 21, 2013 18.88 19.40 18.88 18.93 21,491 +0.10(+0.52%)
Feb 20, 2013 19.24 19.24 18.84 18.84 39,974 -0.35(-1.82%)
Feb 19, 2013 19.14 19.25 19.02 19.19 46,967 +0.15(+0.76%)
Feb 15, 2013 19.14 19.19 18.95 19.04 38,019 +0.06(+0.30%)
Feb 14, 2013 18.93 19.12 18.93 18.98 14,919 +0.02(+0.13%)
Feb 13, 2013 19.42 19.42 18.77 18.96 21,115 -0.43(-2.21%)
Feb 12, 2013 19.22 19.70 19.13 19.39 23,961 +0.23(+1.22%)
Feb 11, 2013 18.99 19.18 18.93 19.15 29,397 +0.16(+0.85%)
Feb 08, 2013 19.09 19.09 18.82 18.99 40,558 -0.06(-0.34%)
Feb 07, 2013 19.05 19.19 18.85 19.06 25,346 +0.02(+0.09%)
Feb 06, 2013 18.97 19.16 18.91 19.04 34,236 +0.13(+0.68%)
Feb 04, 2013 19.31 19.62 18.90 18.91 62,038 -0.55(-2.83%)
Feb 01, 2013 19.31 19.58 19.20 19.46 35,178 +0.29(+1.52%)
Jan 31, 2013 18.84 19.23 18.84 19.17 52,060 +0.23(+1.20%)
Jan 30, 2013 19.80 19.83 18.92 18.94 151,983 -0.98(-4.91%)
Jan 29, 2013 20.39 20.52 19.51 19.92 82,064 -1.39(-6.53%)
Jan 28, 2013 21.20 21.69 20.93 21.31 48,470 +0.23(+1.07%)
Jan 25, 2013 21.14 21.20 20.81 21.09 33,209 -0.02(-0.12%)
Jan 24, 2013 21.13 21.30 20.94 21.11 23,607 +0.08(+0.38%)
Jan 23, 2013 21.65 21.71 20.95 21.03 27,505 -0.70(-3.24%)
Jan 22, 2013 21.44 21.73 21.16 21.73 37,008 +0.31(+1.44%)
Jan 18, 2013 21.29 21.53 21.16 21.43 27,641 +0.08(+0.38%)
Jan 17, 2013 20.69 21.60 20.59 21.35 32,785 +0.79(+3.86%)
Jan 16, 2013 20.51 20.67 20.37 20.55 7,492 +0.03(+0.16%)
Jan 15, 2013 20.90 20.90 20.33 20.52 176,431 -0.57(-2.69%)
Jan 14, 2013 21.35 21.35 21.00 21.09 41,073 -0.27(-1.25%)
Jan 11, 2013 21.74 21.76 21.24 21.35 17,668 -0.35(-1.60%)
Jan 10, 2013 21.96 21.96 21.44 21.70 35,031 -0.11(-0.52%)
Jan 09, 2013 22.07 22.07 21.60 21.81 9,472 -0.10(-0.44%)
Jan 08, 2013 21.37 22.01 21.06 21.91 24,605 +0.53(+2.46%)
Jan 07, 2013 21.77 21.85 21.12 21.39 24,301 -0.55(-2.51%)
Jan 04, 2013 21.80 22.11 21.66 21.94 24,881 +0.19(+0.89%)
Jan 03, 2013 22.42 22.58 21.52 21.74 19,699 -0.57(-2.57%)
Jan 02, 2013 21.62 22.56 21.05 22.32 67,796 +1.27(+6.04%)
Dec 31, 2012 20.54 21.18 20.34 21.05 30,579 +0.59(+2.89%)
Dec 28, 2012 20.78 20.96 20.43 20.46 22,586 -0.57(-2.69%)
Dec 27, 2012 21.31 21.31 20.73 21.02 23,219 -0.32(-1.52%)
Dec 26, 2012 21.83 21.83 21.06 21.35 20,981 -0.11(-0.49%)
Dec 24, 2012 21.78 21.78 21.04 21.45 27,000 -0.33(-1.52%)
Dec 21, 2012 21.82 22.05 21.48 21.78 144,107 -0.15(-0.66%)
Dec 20, 2012 21.77 21.97 21.45 21.93 34,218 +0.11(+0.48%)
Dec 19, 2012 21.90 22.02 20.90 21.82 11,585 -0.06(-0.26%)
Dec 18, 2012 21.32 21.89 21.18 21.88 36,029 +0.67(+3.15%)
Dec 17, 2012 20.38 21.31 20.38 21.21 30,818 +1.00(+4.95%)
Dec 14, 2012 20.23 20.33 20.08 20.21 34,240 -0.11(-0.56%)
Dec 13, 2012 20.31 20.78 20.31 20.32 19,211 +0.02(+0.12%)
Dec 12, 2012 20.96 20.96 20.23 20.30 15,509 +1.35(+7.15%)
Dec 12, 2012 19.21 19.22 18.95 18.95 1,488 -1.90(-9.13%)
Dec 11, 2012 21.02 21.04 20.52 20.85 55,575 +1.71(+8.93%)
Dec 11, 2012 19.13 19.21 19.13 19.14 649 -1.67(-8.02%)
Dec 10, 2012 21.08 21.13 20.62 20.81 40,291 +1.74(+9.13%)
Dec 10, 2012 19.09 19.09 19.07 19.07 1,364 -2.01(-9.53%)
Dec 07, 2012 22.23 22.49 20.82 21.07 64,524 -0.95(-4.32%)
Dec 06, 2012 22.21 22.21 21.83 22.02 13,498 -0.15(-0.65%)
Dec 05, 2012 22.31 22.37 21.28 22.17 73,267 -0.07(-0.33%)
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.