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

Heartland Finl USA (NQ: HTLF )

43.65 -0.82 (-1.84%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 23, 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 (%)
Mar 31, 2009 10.56 10.62 10.07 10.16 42,803 -0.35(-3.29%)
Mar 30, 2009 10.89 11.46 10.44 10.50 55,677 -1.60(-13.21%)
Mar 26, 2009 11.77 12.10 11.55 12.10 45,785 +0.51(+4.40%)
Mar 25, 2009 11.18 11.73 10.80 11.59 48,605 +0.46(+4.11%)
Mar 24, 2009 12.35 12.35 11.10 11.13 67,236 -0.87(-7.25%)
Mar 23, 2009 10.87 12.01 10.28 12.01 54,740 +1.78(+17.39%)
Mar 20, 2009 10.41 10.50 9.897 10.23 76,188 -0.04(-0.37%)
Mar 19, 2009 10.41 10.41 9.897 10.26 19,498 -0.01(-0.15%)
Mar 18, 2009 9.229 10.43 9.229 10.28 31,415 +1.03(+11.11%)
Mar 17, 2009 8.418 9.251 8.411 9.251 31,981 +0.80(+9.50%)
Mar 16, 2009 8.539 8.959 8.343 8.448 63,207 +0.05(+0.54%)
Mar 13, 2009 8.238 8.456 8.179 8.403 12,326 +0.24(+2.94%)
Mar 12, 2009 7.083 8.163 6.940 8.163 50,928 +1.01(+14.17%)
Mar 11, 2009 7.413 7.413 7.045 7.150 35,709 -0.17(-2.26%)
Mar 10, 2009 6.603 7.466 6.603 7.316 45,522 +0.93(+14.57%)
Mar 09, 2009 6.528 6.745 6.385 6.385 29,526 -0.25(-3.73%)
Mar 06, 2009 6.730 6.880 6.378 6.633 31,375 -0.02(-0.34%)
Mar 05, 2009 7.556 7.556 6.655 6.655 77,121 -0.97(-12.70%)
Mar 04, 2009 7.661 7.743 7.391 7.623 88,024 -0.26(-3.24%)
Mar 02, 2009 8.516 8.674 7.818 7.878 73,351 -0.61(-7.16%)
Feb 27, 2009 8.479 8.741 8.479 8.486 15,317 -0.14(-1.65%)
Feb 26, 2009 8.794 8.944 8.629 8.629 28,654 -0.08(-0.95%)
Feb 25, 2009 9.356 9.356 8.666 8.711 23,740 -0.71(-7.49%)
Feb 24, 2009 8.794 9.491 8.749 9.416 38,060 +0.75(+8.66%)
Feb 23, 2009 8.771 9.169 8.591 8.666 49,019 -0.04(-0.43%)
Feb 20, 2009 8.929 8.929 8.554 8.704 41,937 -0.23(-2.60%)
Feb 19, 2009 9.604 9.604 8.929 8.936 46,731 -0.50(-5.25%)
Feb 18, 2009 9.416 10.05 8.831 9.431 50,700 +0.09(+0.96%)
Feb 17, 2009 9.792 9.829 9.341 9.341 96,057 -0.44(-4.52%)
Feb 13, 2009 10.26 10.46 9.754 9.784 37,149 -0.44(-4.26%)
Feb 12, 2009 9.934 10.34 9.904 10.22 36,667 +0.17(+1.72%)
Feb 11, 2009 10.17 10.39 9.942 10.05 29,403 +0.10(+0.98%)
Feb 10, 2009 10.71 10.77 9.949 9.949 37,533 -0.81(-7.53%)
Feb 09, 2009 10.72 11.18 10.65 10.76 20,244 -0.05(-0.49%)
Feb 06, 2009 10.38 10.85 10.38 10.81 37,155 +0.39(+3.74%)
Feb 05, 2009 10.28 10.54 10.14 10.42 28,941 +0.14(+1.31%)
Feb 04, 2009 10.32 10.70 10.14 10.29 18,088 -0.07(-0.65%)
Feb 03, 2009 10.83 10.83 10.12 10.35 67,250 -0.34(-3.16%)
Feb 02, 2009 10.28 10.86 10.28 10.69 37,463 +0.36(+3.49%)
Jan 30, 2009 10.82 10.92 10.32 10.33 41,952 -0.18(-1.71%)
Jan 29, 2009 10.88 10.88 10.50 10.51 28,008 -0.50(-4.50%)
Jan 28, 2009 10.84 11.20 10.49 11.01 39,711 +0.50(+4.79%)
Jan 27, 2009 10.52 10.52 10.25 10.50 33,939 +0.00(+0.00%)
Jan 26, 2009 10.23 10.50 9.987 10.50 38,188 +0.34(+3.32%)
Jan 23, 2009 10.02 10.44 9.942 10.17 41,105 +0.02(+0.15%)
Jan 22, 2009 10.62 10.64 10.13 10.15 57,553 -0.73(-6.69%)
Jan 21, 2009 11.21 12.11 10.24 10.88 108,855 -0.11(-1.02%)
Jan 20, 2009 12.63 12.76 10.95 10.99 88,392 -1.79(-14.03%)
Jan 16, 2009 12.82 13.87 12.37 12.79 32,362 -0.17(-1.33%)
Jan 15, 2009 12.55 13.04 12.19 12.96 36,294 +0.32(+2.49%)
Jan 14, 2009 13.22 13.28 12.55 12.64 29,134 -0.49(-3.71%)
Jan 13, 2009 13.13 13.32 12.90 13.13 22,076 +0.00(+0.00%)
Jan 12, 2009 13.76 13.76 13.12 13.13 54,406 -1.22(-8.47%)
Jan 09, 2009 15.22 15.22 14.23 14.35 18,720 -0.85(-5.58%)
Jan 08, 2009 14.98 15.19 14.91 15.19 15,921 +0.21(+1.40%)
Jan 07, 2009 15.30 15.37 14.95 14.98 10,006 -0.63(-4.04%)
Jan 06, 2009 15.64 15.84 14.98 15.61 26,110 +0.19(+1.26%)
Jan 05, 2009 15.57 15.67 15.13 15.42 15,402 -0.09(-0.58%)
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.