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

Heartland Finl USA (NQ: HTLF )

43.60 -0.87 (-1.96%)
Streaming Delayed Price Updated: 3:11 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 (%)
Jun 30, 2009 10.86 10.87 10.15 10.71 30,639 -0.11(-0.97%)
Jun 29, 2009 10.82 11.10 10.49 10.81 37,236 -0.07(-0.62%)
Jun 26, 2009 10.09 10.94 10.09 10.88 165,650 +0.68(+6.69%)
Jun 25, 2009 9.932 10.24 9.673 10.20 29,403 +0.44(+4.54%)
Jun 24, 2009 10.12 10.33 9.681 9.756 28,561 -0.20(-2.03%)
Jun 23, 2009 10.54 10.69 9.943 9.958 46,248 -0.52(-5.01%)
Jun 22, 2009 10.69 10.81 10.44 10.48 23,390 -0.29(-2.65%)
Jun 19, 2009 10.90 10.90 10.51 10.77 56,736 +0.03(+0.28%)
Jun 18, 2009 10.69 10.99 10.69 10.74 16,463 +0.06(+0.56%)
Jun 17, 2009 10.64 10.81 10.51 10.68 16,073 +0.04(+0.35%)
Jun 16, 2009 10.68 11.01 10.57 10.64 20,593 +0.07(+0.64%)
Jun 15, 2009 10.93 11.14 10.38 10.57 81,772 -0.67(-6.00%)
Jun 12, 2009 11.23 11.44 10.93 11.25 14,320 -0.05(-0.46%)
Jun 11, 2009 11.15 11.81 10.54 11.30 55,671 +0.22(+2.03%)
Jun 10, 2009 11.72 11.72 10.66 11.08 79,633 -0.40(-3.53%)
Jun 09, 2009 11.66 11.81 11.25 11.48 42,468 -0.13(-1.10%)
Jun 08, 2009 11.65 11.84 11.44 11.61 24,949 -0.04(-0.39%)
Jun 05, 2009 11.77 11.81 11.48 11.65 21,632 -0.29(-2.45%)
Jun 04, 2009 11.89 11.95 11.33 11.95 39,090 +0.19(+1.59%)
Jun 03, 2009 11.66 11.92 11.34 11.76 26,050 -0.07(-0.63%)
Jun 02, 2009 11.83 11.95 10.98 11.83 69,334 -0.04(-0.38%)
Jun 01, 2009 11.57 11.92 10.99 11.88 40,173 +0.54(+4.76%)
May 29, 2009 11.03 11.34 10.66 11.34 37,721 +0.39(+3.56%)
May 28, 2009 11.20 11.24 10.55 10.95 44,024 +0.01(+0.07%)
May 27, 2009 11.21 11.59 10.84 10.94 33,542 -0.36(-3.18%)
May 26, 2009 10.51 11.31 10.36 11.30 29,191 +0.68(+6.43%)
May 22, 2009 10.66 11.04 10.41 10.62 21,818 +0.01(+0.14%)
May 21, 2009 10.45 11.25 10.31 10.60 27,014 -0.01(-0.07%)
May 20, 2009 11.23 11.29 10.50 10.61 38,862 -0.48(-4.33%)
May 19, 2009 11.30 11.40 10.81 11.09 20,049 -0.20(-1.73%)
May 18, 2009 10.50 11.29 10.50 11.29 31,965 +0.94(+9.14%)
May 15, 2009 10.87 10.87 10.13 10.34 48,008 -0.35(-3.30%)
May 14, 2009 10.48 10.96 10.36 10.69 23,142 +0.31(+2.96%)
May 13, 2009 10.66 11.01 10.39 10.39 62,376 -0.35(-3.28%)
May 12, 2009 11.02 11.23 10.55 10.74 23,482 -0.23(-2.12%)
May 11, 2009 11.26 11.53 10.58 10.97 23,027 -0.19(-1.75%)
May 08, 2009 10.43 11.42 10.30 11.17 51,524 +0.97(+9.48%)
May 07, 2009 11.40 11.59 10.05 10.20 36,460 -1.03(-9.21%)
May 06, 2009 11.62 11.92 10.92 11.23 44,628 -0.26(-2.22%)
May 05, 2009 10.55 11.88 10.55 11.49 60,492 -0.30(-2.54%)
May 04, 2009 11.39 11.79 10.43 11.79 43,592 +1.20(+11.33%)
May 01, 2009 11.02 11.34 10.57 10.59 11,243 -0.49(-4.47%)
Apr 30, 2009 11.28 11.59 10.99 11.08 52,732 -0.04(-0.34%)
Apr 29, 2009 10.27 11.21 9.921 11.12 77,686 +0.94(+9.28%)
Apr 28, 2009 10.13 11.02 9.943 10.18 54,193 +1.36(+15.49%)
Apr 27, 2009 9.209 9.621 8.286 8.811 62,133 -0.61(-6.45%)
Apr 24, 2009 8.714 9.673 8.631 9.419 39,200 +0.79(+9.12%)
Apr 23, 2009 9.089 9.216 8.436 8.631 31,368 -0.47(-5.19%)
Apr 22, 2009 9.284 9.921 8.991 9.104 19,704 -0.40(-4.18%)
Apr 21, 2009 8.991 9.748 8.991 9.501 34,406 +0.49(+5.41%)
Apr 20, 2009 10.47 10.82 8.999 9.014 37,023 -1.78(-16.53%)
Apr 17, 2009 10.75 10.87 10.33 10.80 61,004 +0.27(+2.56%)
Apr 16, 2009 10.64 10.97 10.10 10.53 23,946 -0.02(-0.14%)
Apr 15, 2009 9.838 10.57 9.464 10.54 37,281 +0.64(+6.51%)
Apr 14, 2009 11.32 11.32 9.891 9.898 33,557 -1.68(-14.51%)
Apr 13, 2009 11.02 11.59 10.67 11.58 34,688 +0.41(+3.69%)
Apr 09, 2009 9.921 11.25 9.921 11.17 37,208 +1.48(+15.34%)
Apr 08, 2009 10.39 10.39 9.276 9.681 48,557 -0.58(-5.70%)
Apr 07, 2009 10.86 11.15 9.973 10.27 25,034 -0.82(-7.44%)
Apr 06, 2009 11.15 11.29 10.90 11.09 33,017 -0.38(-3.27%)
Apr 03, 2009 11.24 11.62 10.89 11.47 14,411 +0.16(+1.39%)
Apr 02, 2009 10.64 11.44 10.10 11.31 45,757 +0.96(+9.27%)
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.