Heartland Finl USA (NQ: HTLF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	14.15	14.15	13.78	13.80	22,606	-0.29(-2.03%)
Mar 29, 2012	13.68	14.13	13.46	14.09	12,759	+0.25(+1.84%)
Mar 28, 2012	13.85	13.92	13.68	13.84	14,892	+0.08(+0.58%)
Mar 27, 2012	13.57	13.93	13.57	13.76	10,413	-0.14(-0.97%)
Mar 26, 2012	13.77	13.92	13.69	13.89	38,821	+0.17(+1.22%)
Mar 23, 2012	13.37	13.72	13.26	13.72	23,424	+0.33(+2.50%)
Mar 22, 2012	13.29	13.39	13.15	13.39	18,590	-0.13(-0.94%)
Mar 21, 2012	13.56	13.63	13.37	13.52	18,354	+0.06(+0.41%)
Mar 20, 2012	13.62	13.62	13.37	13.46	11,506	-0.25(-1.80%)
Mar 19, 2012	13.52	13.77	13.47	13.71	39,392	+0.22(+1.65%)
Mar 16, 2012	13.53	13.61	13.34	13.49	60,727	-0.01(-0.06%)
Mar 15, 2012	13.16	13.49	13.16	13.49	18,245	+0.25(+1.92%)
Mar 14, 2012	13.13	13.26	13.13	13.24	11,158	+0.02(+0.18%)
Mar 13, 2012	12.75	13.39	12.71	13.22	17,157	+0.55(+4.34%)
Mar 12, 2012	12.60	12.70	12.56	12.67	5,554	+0.02(+0.13%)
Mar 09, 2012	12.30	12.67	12.18	12.65	22,529	+0.45(+3.65%)
Mar 08, 2012	12.09	12.21	11.90	12.20	13,680	+0.15(+1.25%)
Mar 07, 2012	11.86	12.06	11.86	12.05	16,501	+0.25(+2.16%)
Mar 06, 2012	12.08	12.11	11.57	11.80	26,711	-0.43(-3.52%)
Mar 05, 2012	11.93	12.23	11.93	12.23	15,059	+0.34(+2.88%)
Mar 02, 2012	12.56	12.56	11.70	11.89	45,827	-0.55(-4.42%)
Mar 01, 2012	12.67	12.70	12.44	12.44	26,530	-0.09(-0.70%)
Feb 29, 2012	13.18	13.18	12.52	12.52	21,721	-0.57(-4.38%)
Feb 28, 2012	13.20	13.20	13.06	13.10	8,191	-0.06(-0.42%)
Feb 27, 2012	13.17	13.20	13.02	13.15	8,850	-0.06(-0.42%)
Feb 24, 2012	13.39	13.39	13.18	13.21	10,596	-0.21(-1.60%)
Feb 23, 2012	13.31	13.44	13.20	13.42	12,671	+0.44(+3.37%)
Feb 22, 2012	13.24	13.24	12.93	12.98	16,746	-0.23(-1.75%)
Feb 21, 2012	13.46	13.46	13.18	13.22	6,020	-0.17(-1.30%)
Feb 17, 2012	13.41	13.42	13.18	13.39	12,379	+0.06(+0.48%)
Feb 16, 2012	12.99	13.45	12.99	13.33	9,088	+0.36(+2.81%)
Feb 15, 2012	13.16	13.32	12.96	12.96	19,616	-0.28(-2.15%)
Feb 14, 2012	13.36	13.37	13.18	13.25	7,639	-0.26(-1.93%)
Feb 13, 2012	13.51	13.51	13.33	13.51	9,745	+0.21(+1.55%)
Feb 10, 2012	13.29	13.44	13.21	13.30	9,949	-0.18(-1.35%)
Feb 09, 2012	13.58	13.58	13.42	13.48	4,843	-0.06(-0.47%)
Feb 08, 2012	13.54	13.58	13.41	13.55	33,672	+0.00(+0.00%)
Feb 07, 2012	13.37	13.63	13.37	13.55	19,487	+0.02(+0.12%)
Feb 06, 2012	13.44	13.60	13.35	13.53	10,148	-0.08(-0.58%)
Feb 03, 2012	13.37	13.61	13.25	13.61	35,786	+0.37(+2.81%)
Feb 02, 2012	13.20	13.38	13.11	13.24	22,049	+0.11(+0.84%)
Feb 01, 2012	13.18	13.18	12.92	13.13	40,109	+0.07(+0.55%)
Jan 31, 2012	13.44	13.44	13.00	13.06	24,086	-0.32(-2.43%)
Jan 30, 2012	13.35	13.49	13.33	13.38	20,204	-0.07(-0.53%)
Jan 27, 2012	13.08	13.45	13.08	13.45	14,092	+0.02(+0.12%)
Jan 26, 2012	13.44	13.45	13.24	13.44	28,659	+0.02(+0.12%)
Jan 25, 2012	13.10	13.44	13.10	13.42	18,198	-0.01(-0.06%)
Jan 24, 2012	13.18	13.45	12.99	13.43	17,240	+0.08(+0.59%)
Jan 23, 2012	13.22	13.35	13.03	13.35	8,226	+0.11(+0.84%)
Jan 20, 2012	12.97	13.28	12.93	13.24	15,921	+0.20(+1.52%)
Jan 19, 2012	13.21	13.28	12.41	13.04	11,853	-0.13(-1.02%)
Jan 18, 2012	12.89	13.18	12.83	13.18	10,463	+0.29(+2.27%)
Jan 17, 2012	13.25	13.25	12.72	12.88	40,129	-0.20(-1.51%)
Jan 13, 2012	12.96	13.23	12.96	13.08	19,666	-0.17(-1.25%)
Jan 12, 2012	13.18	13.27	12.94	13.25	8,412	+0.06(+0.42%)
Jan 11, 2012	13.10	13.19	12.93	13.19	8,493	+0.06(+0.42%)
Jan 10, 2012	13.20	13.20	12.99	13.14	14,687	+0.19(+1.47%)
Jan 09, 2012	12.65	13.20	12.65	12.95	18,987	+0.39(+3.09%)
Jan 06, 2012	12.63	12.73	12.50	12.56	22,292	-0.13(-1.00%)
Jan 05, 2012	12.27	12.76	12.16	12.69	18,040	+0.18(+1.46%)

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.