Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartland Finl USA (NQ: HTLF )

45.44 +0.86 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2003 9.998 10.08 9.998 9.998 28,804 +0.00(+0.00%)
May 29, 2003 9.665 9.998 9.665 9.998 43,406 +0.33(+3.45%)
May 28, 2003 9.665 9.665 9.665 9.665 1,000 +0.00(+0.00%)
May 27, 2003 9.665 9.748 9.665 9.665 19,403 +0.00(+0.00%)
May 23, 2003 9.798 9.798 9.265 9.665 2,600 +0.33(+3.57%)
May 22, 2003 9.532 9.998 9.332 9.332 6,601 -0.17(-1.82%)
May 21, 2003 9.465 9.505 9.465 9.505 5,200 -0.09(-0.97%)
May 20, 2003 9.598 9.598 9.598 9.598 200 +0.27(+2.86%)
May 19, 2003 10.33 10.33 8.832 9.332 28,604 +0.25(+2.75%)
May 16, 2003 8.499 9.082 8.499 9.082 19,803 +0.17(+1.87%)
May 15, 2003 8.665 8.915 8.199 8.915 28,404 +1.07(+13.58%)
May 14, 2003 7.832 7.849 7.749 7.849 8,001 +0.02(+0.22%)
May 13, 2003 7.832 7.832 7.832 7.832 0 +0.00(+0.00%)
May 12, 2003 7.832 7.832 7.832 7.832 400 +0.12(+1.51%)
May 09, 2003 7.715 7.715 7.715 7.715 200 +0.10(+1.31%)
May 08, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
May 07, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
May 06, 2003 7.615 7.615 7.615 7.615 0 -0.07(-0.87%)
May 05, 2003 7.765 7.832 7.682 7.682 1,800 -0.15(-1.91%)
May 02, 2003 7.832 7.832 7.832 7.832 400 +0.22(+2.85%)
May 01, 2003 7.615 7.615 7.615 7.615 0 -0.05(-0.65%)
Apr 30, 2003 7.665 7.665 7.665 7.665 400 +0.00(+0.00%)
Apr 29, 2003 7.649 7.665 7.649 7.665 3,200 -0.08(-1.08%)
Apr 28, 2003 7.749 7.749 7.749 7.749 20,003 +0.00(+0.00%)
Apr 25, 2003 7.749 7.749 7.749 7.749 200 +0.00(+0.00%)
Apr 24, 2003 7.649 7.749 7.649 7.749 8,601 +0.03(+0.43%)
Apr 23, 2003 7.665 7.715 7.665 7.715 10,801 +0.05(+0.65%)
Apr 22, 2003 7.685 7.749 7.665 7.665 6,200 -0.08(-1.08%)
Apr 21, 2003 7.812 7.812 7.749 7.749 8,401 -0.08(-1.06%)
Apr 17, 2003 7.882 7.882 7.832 7.832 800 +0.22(+2.85%)
Apr 16, 2003 7.615 7.615 7.615 7.615 2,000 -0.22(-2.77%)
Apr 15, 2003 7.982 7.982 7.832 7.832 2,000 +0.22(+2.85%)
Apr 14, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Apr 11, 2003 7.615 7.615 7.615 7.615 1,000 +0.00(+0.00%)
Apr 10, 2003 7.982 7.982 7.665 7.615 1,600 +0.00(+0.00%)
Apr 09, 2003 7.982 7.982 7.615 7.615 200 +0.00(+0.00%)
Apr 08, 2003 7.615 7.615 7.615 7.615 0 -0.02(-0.22%)
Apr 07, 2003 7.635 7.649 7.632 7.632 2,000 +0.02(+0.22%)
Apr 04, 2003 7.665 7.782 7.665 7.615 3,800 +0.00(+0.00%)
Apr 03, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Apr 02, 2003 7.782 7.782 7.665 7.615 4,000 +0.00(+0.00%)
Apr 01, 2003 7.679 7.679 7.615 7.615 400 +0.00(+0.00%)
Mar 31, 2003 7.619 7.619 7.615 7.615 200 -0.00(-0.04%)
Mar 28, 2003 7.632 7.632 7.619 7.619 5,200 +0.00(+0.04%)
Mar 27, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Mar 26, 2003 7.615 7.615 7.615 7.615 400 +0.00(+0.00%)
Mar 25, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Mar 24, 2003 7.615 7.615 7.615 7.615 1,400 +0.00(+0.00%)
Mar 21, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Mar 20, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Mar 19, 2003 7.615 7.615 7.615 7.615 3,600 -0.05(-0.65%)
Mar 18, 2003 7.665 7.665 7.665 7.665 0 +0.00(+0.00%)
Mar 17, 2003 7.665 7.665 7.665 7.665 0 +0.00(+0.00%)
Mar 14, 2003 7.602 7.665 7.602 7.665 1,800 +0.07(+0.88%)
Mar 13, 2003 7.599 7.599 7.599 7.599 1,600 -0.07(-0.87%)
Mar 12, 2003 7.665 7.665 7.665 7.665 0 +0.00(+0.00%)
Mar 11, 2003 7.532 7.665 7.532 7.665 3,000 +0.09(+1.23%)
Mar 10, 2003 7.572 7.572 7.572 7.572 8,001 -0.01(-0.13%)
Mar 07, 2003 7.582 7.582 7.582 7.582 200 +0.05(+0.66%)
Mar 06, 2003 7.582 7.582 7.532 7.532 10,001 -0.05(-0.66%)
Mar 05, 2003 7.532 7.582 7.532 7.582 1,000 +0.05(+0.66%)
Mar 04, 2003 7.482 7.532 7.482 7.532 2,400 +0.05(+0.67%)
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.