Heartland Finl USA (NQ: HTLF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	22.39	22.48	22.18	22.42	118,396	-0.01(-0.04%)
Jun 27, 2013	22.30	22.69	22.26	22.43	0	+0.26(+1.18%)
Jun 26, 2013	22.20	22.35	21.93	22.17	0	+0.16(+0.74%)
Jun 25, 2013	22.05	22.18	21.91	22.00	0	-0.29(-1.28%)
Jun 24, 2013	22.03	22.48	21.84	22.29	0	-0.07(-0.29%)
Jun 21, 2013	22.15	22.40	21.93	22.35	79,350	+0.32(+1.44%)
Jun 20, 2013	22.26	22.37	21.82	22.04	0	-0.60(-2.63%)
Jun 19, 2013	22.73	22.83	22.48	22.63	0	-0.17(-0.75%)
Jun 18, 2013	22.39	22.83	22.12	22.80	0	+0.33(+1.49%)
Jun 17, 2013	22.43	22.57	21.98	22.47	0	+0.35(+1.59%)
Jun 14, 2013	22.52	22.52	22.01	22.12	0	-0.38(-1.70%)
Jun 13, 2013	22.08	22.58	21.88	22.50	18,350	+0.51(+2.30%)
Jun 12, 2013	22.48	22.48	21.95	21.99	24,302	-0.36(-1.61%)
Jun 11, 2013	22.26	22.58	22.19	22.35	15,128	-0.29(-1.26%)
Jun 10, 2013	22.62	22.79	22.43	22.64	0	+0.07(+0.33%)
Jun 07, 2013	22.74	22.79	22.52	22.57	0	+0.12(+0.55%)
Jun 06, 2013	21.80	22.50	21.58	22.44	59,416	+0.72(+3.30%)
Jun 05, 2013	21.77	21.87	21.59	21.73	0	-0.55(-2.49%)
Jun 04, 2013	22.58	22.58	22.13	22.28	0	-0.33(-1.44%)
Jun 03, 2013	22.36	22.73	21.73	22.61	75,712	+0.39(+1.76%)
May 31, 2013	22.41	22.83	22.08	22.21	37,661	-0.42(-1.87%)
May 30, 2013	22.55	22.81	22.44	22.64	12,615	+0.11(+0.51%)
May 29, 2013	22.68	22.83	22.39	22.52	12,651	-0.31(-1.36%)
May 28, 2013	22.79	23.10	22.43	22.83	32,115	+0.33(+1.49%)
May 24, 2013	22.17	22.59	22.13	22.50	0	+0.24(+1.06%)
May 23, 2013	22.15	22.50	22.13	22.26	0	-0.05(-0.22%)
May 22, 2013	22.54	22.83	22.26	22.31	0	-0.23(-1.01%)
May 21, 2013	22.42	22.54	22.40	22.54	0	+0.19(+0.84%)
May 20, 2013	22.08	22.41	22.06	22.35	0	+0.15(+0.66%)
May 17, 2013	22.30	22.47	22.01	22.21	0	+0.10(+0.44%)
May 16, 2013	22.31	22.31	21.79	22.11	20,215	-0.06(-0.26%)
May 15, 2013	21.95	22.54	21.48	22.17	0	+0.55(+2.56%)
May 13, 2013	21.59	21.89	21.47	21.61	0	+0.10(+0.45%)
May 10, 2013	22.05	22.12	21.26	21.52	0	-0.53(-2.40%)
May 09, 2013	22.25	22.35	21.97	22.05	0	-0.17(-0.77%)
May 08, 2013	21.57	22.37	21.57	22.22	0	+0.61(+2.82%)
May 07, 2013	21.15	21.65	20.94	21.61	0	+0.44(+2.07%)
May 06, 2013	21.09	21.31	20.96	21.17	0	+0.05(+0.23%)
May 03, 2013	21.05	21.27	20.68	21.12	0	+0.44(+2.12%)
May 02, 2013	20.26	20.99	20.26	20.68	0	+0.57(+2.83%)
May 01, 2013	20.58	20.73	19.92	20.11	0	-0.54(-2.60%)
Apr 30, 2013	19.83	20.67	19.83	20.65	0	+0.97(+4.91%)
Apr 29, 2013	19.54	19.84	19.38	19.68	24,044	+0.11(+0.58%)
Apr 26, 2013	19.83	19.88	19.56	19.57	57,410	-0.31(-1.55%)
Apr 25, 2013	19.76	20.05	19.71	19.88	0	+0.12(+0.62%)
Apr 24, 2013	19.75	19.82	19.54	19.75	10,375	-0.07(-0.37%)
Apr 23, 2013	19.66	19.97	19.55	19.83	25,916	+0.29(+1.50%)
Apr 22, 2013	19.26	19.59	18.89	19.53	29,719	-0.02(-0.12%)
Apr 19, 2013	18.97	19.85	18.97	19.56	41,735	+0.60(+3.17%)
Apr 18, 2013	18.96	19.07	18.73	18.96	25,757	+0.14(+0.73%)
Apr 17, 2013	18.67	19.53	18.20	18.82	35,772	+0.07(+0.35%)
Apr 16, 2013	19.03	19.07	18.61	18.75	43,396	+0.07(+0.39%)
Apr 15, 2013	19.84	19.84	18.65	18.68	56,860	-1.24(-6.24%)
Apr 12, 2013	20.36	20.36	19.66	19.92	33,875	-0.18(-0.89%)
Apr 11, 2013	20.27	20.27	20.00	20.10	14,719	-0.25(-1.24%)
Apr 10, 2013	19.61	20.55	19.61	20.36	36,039	+0.96(+4.94%)
Apr 09, 2013	19.60	19.66	19.32	19.40	13,475	-0.11(-0.54%)
Apr 08, 2013	19.51	19.53	19.26	19.50	17,336	+0.15(+0.76%)
Apr 05, 2013	19.19	19.88	19.15	19.36	28,938	-0.15(-0.79%)
Apr 04, 2013	19.33	19.62	19.30	19.51	21,946	-0.01(-0.04%)
Apr 03, 2013	19.86	19.92	19.46	19.52	24,616	-0.34(-1.72%)
Apr 02, 2013	20.23	20.41	19.71	19.86	13,817	-0.20(-1.01%)

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.