Heartland Finl USA (NQ: HTLF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.43	29.09	28.29	28.74	147,341	-0.54(-1.84%)
May 28, 2020	31.65	31.65	29.01	29.28	136,827	-1.85(-5.94%)
May 27, 2020	29.54	31.29	29.38	31.13	157,284	+2.67(+9.37%)
May 26, 2020	27.84	28.69	27.76	28.46	149,288	+1.97(+7.42%)
May 22, 2020	27.20	27.39	26.25	26.50	92,993	-0.48(-1.80%)
May 21, 2020	26.98	27.54	26.84	26.98	127,430	-0.22(-0.79%)
May 20, 2020	26.26	27.34	25.91	27.20	156,315	+2.03(+8.06%)
May 19, 2020	26.76	26.76	25.17	25.17	115,179	-1.85(-6.85%)
May 18, 2020	25.36	27.23	25.36	27.02	219,355	+2.99(+12.44%)
May 15, 2020	23.93	24.47	23.79	24.03	143,555	-0.13(-0.56%)
May 14, 2020	23.50	24.31	22.72	24.16	196,668	-0.10(-0.41%)
May 13, 2020	25.45	25.45	23.49	24.26	151,386	-1.45(-5.65%)
May 12, 2020	27.56	27.56	25.64	25.71	125,955	-1.65(-6.03%)
May 11, 2020	28.25	28.81	27.18	27.36	154,014	-1.54(-5.33%)
May 08, 2020	28.30	29.07	28.09	28.91	144,281	+1.37(+4.99%)
May 07, 2020	27.55	28.33	27.33	27.53	124,632	+0.21(+0.75%)
May 06, 2020	28.65	28.98	27.21	27.33	109,827	-1.08(-3.80%)
May 05, 2020	29.92	30.12	28.36	28.41	141,727	-0.86(-2.95%)
May 04, 2020	29.07	29.36	28.43	29.27	191,860	-0.07(-0.24%)
May 01, 2020	29.43	29.86	28.67	29.34	165,934	-0.94(-3.09%)
Apr 30, 2020	30.76	31.26	29.99	30.28	145,198	-1.29(-4.09%)
Apr 29, 2020	30.75	32.26	30.36	31.57	319,634	+1.43(+4.73%)
Apr 28, 2020	29.41	30.60	29.01	30.14	252,795	+1.40(+4.87%)
Apr 27, 2020	27.18	29.14	26.62	28.74	239,857	+1.99(+7.43%)
Apr 24, 2020	26.45	27.06	26.28	26.76	165,934	+0.50(+1.90%)
Apr 23, 2020	26.11	26.53	25.94	26.26	123,538	+0.54(+2.11%)
Apr 22, 2020	26.10	26.55	25.57	25.71	96,376	-0.13(-0.52%)
Apr 21, 2020	25.55	26.11	25.02	25.85	101,659	-0.57(-2.16%)
Apr 20, 2020	25.86	27.05	25.45	26.42	112,386	-0.36(-1.33%)
Apr 17, 2020	26.01	27.09	26.01	26.78	170,309	+1.94(+7.82%)
Apr 16, 2020	26.20	26.20	24.17	24.83	169,376	-1.43(-5.43%)
Apr 15, 2020	27.19	27.45	26.06	26.26	228,855	-1.46(-5.27%)
Apr 14, 2020	28.81	28.81	27.20	27.72	182,234	-0.23(-0.83%)
Apr 13, 2020	28.90	28.90	27.40	27.95	196,440	-1.17(-4.01%)
Apr 09, 2020	27.79	29.16	27.56	29.12	193,421	+2.24(+8.32%)
Apr 08, 2020	26.65	27.28	25.96	26.88	187,392	+0.80(+3.08%)
Apr 07, 2020	27.10	27.88	25.62	26.08	187,828	-0.29(-1.08%)
Apr 06, 2020	25.66	26.88	25.57	26.37	217,724	+2.01(+8.23%)
Apr 03, 2020	26.08	26.20	23.82	24.36	148,768	-1.94(-7.39%)
Apr 02, 2020	24.96	26.40	24.96	26.30	167,566	+1.02(+4.02%)
Apr 01, 2020	26.28	26.28	24.95	25.29	168,410	-1.63(-6.06%)
Mar 31, 2020	26.60	27.20	25.98	26.92	191,055	+0.08(+0.30%)
Mar 30, 2020	26.34	27.20	25.26	26.84	130,105	+0.35(+1.31%)
Mar 27, 2020	27.01	27.77	26.44	26.49	135,417	-1.25(-4.50%)
Mar 26, 2020	25.42	27.89	25.17	27.74	192,708	+2.73(+10.91%)
Mar 25, 2020	25.21	29.59	24.52	25.01	197,071	-0.22(-0.88%)
Mar 24, 2020	24.70	27.79	22.79	25.23	304,334	+1.75(+7.44%)
Mar 23, 2020	25.21	25.25	22.51	23.49	330,324	-1.52(-6.06%)
Mar 20, 2020	29.25	29.89	24.70	25.00	377,082	-4.20(-14.38%)
Mar 19, 2020	28.13	30.06	26.82	29.20	338,334	+0.81(+2.86%)
Mar 18, 2020	26.86	28.39	25.54	28.39	246,464	-0.64(-2.21%)
Mar 17, 2020	26.23	29.14	24.97	29.03	256,182	+3.46(+13.52%)
Mar 16, 2020	28.01	28.89	25.34	25.57	261,778	-5.14(-16.74%)
Mar 13, 2020	28.51	30.71	27.67	30.71	242,674	+3.67(+13.58%)
Mar 12, 2020	27.66	29.98	26.14	27.04	241,310	-2.95(-9.84%)
Mar 11, 2020	30.76	31.81	29.57	29.99	235,533	-2.13(-6.63%)
Mar 10, 2020	32.25	32.67	30.14	32.12	232,097	+1.00(+3.21%)
Mar 09, 2020	33.99	33.99	31.12	31.12	291,194	-5.33(-14.62%)
Mar 06, 2020	35.95	37.30	35.61	36.45	155,275	-1.19(-3.17%)
Mar 05, 2020	38.20	38.49	37.11	37.65	159,506	-1.72(-4.37%)
Mar 04, 2020	39.32	39.46	38.37	39.37	105,621	+0.48(+1.24%)
Mar 03, 2020	40.23	40.77	38.60	38.89	124,906	-1.47(-3.64%)

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.