Heartland Finl USA (NQ: HTLF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.64	38.77	37.99	38.60	117,371	+0.09(+0.22%)
May 30, 2017	38.81	38.85	38.08	38.51	100,292	-0.52(-1.32%)
May 26, 2017	38.77	39.28	38.17	39.03	95,776	+0.13(+0.33%)
May 25, 2017	38.98	39.20	38.68	38.90	86,794	+0.04(+0.11%)
May 24, 2017	39.59	39.63	38.68	38.85	79,652	-0.60(-1.53%)
May 23, 2017	38.85	39.67	38.77	39.46	63,263	+0.52(+1.33%)
May 22, 2017	39.03	39.16	38.73	38.94	74,676	-0.04(-0.11%)
May 19, 2017	39.50	39.67	38.55	38.98	115,764	-0.39(-0.98%)
May 18, 2017	38.85	39.56	38.85	39.37	101,743	+0.47(+1.22%)
May 17, 2017	39.97	40.96	38.81	38.90	182,634	-1.71(-4.22%)
May 16, 2017	40.57	40.82	40.14	40.61	101,970	-0.04(-0.11%)
May 15, 2017	40.44	40.87	40.44	40.65	100,210	+0.30(+0.74%)
May 12, 2017	40.35	40.95	40.27	40.35	119,768	-0.34(-0.84%)
May 11, 2017	41.25	41.30	40.57	40.70	97,702	-0.73(-1.76%)
May 10, 2017	41.60	41.98	41.34	41.43	95,253	-0.34(-0.82%)
May 09, 2017	42.50	42.76	41.51	41.77	102,481	-0.60(-1.42%)
May 08, 2017	41.98	42.50	41.98	42.37	114,813	+0.30(+0.71%)
May 05, 2017	42.28	42.33	41.47	42.07	81,925	-0.04(-0.10%)
May 04, 2017	41.73	42.41	41.64	42.11	89,625	+0.69(+1.66%)
May 03, 2017	41.34	41.64	41.04	41.43	149,589	-0.04(-0.10%)
May 02, 2017	41.64	41.85	41.34	41.47	120,091	-0.17(-0.41%)
May 01, 2017	41.60	42.16	41.30	41.64	217,789	+0.43(+1.04%)
Apr 28, 2017	42.58	42.58	41.13	41.21	105,458	-1.20(-2.83%)
Apr 27, 2017	43.06	43.06	42.20	42.41	138,728	-0.52(-1.20%)
Apr 26, 2017	42.80	43.66	42.76	42.93	178,495	+0.21(+0.50%)
Apr 25, 2017	40.82	43.27	40.82	42.71	315,423	-1.97(-4.42%)
Apr 24, 2017	44.60	45.20	44.26	44.69	119,455	+0.99(+2.26%)
Apr 21, 2017	43.57	43.87	43.27	43.70	91,286	+0.21(+0.49%)
Apr 20, 2017	42.93	43.53	42.71	43.49	76,612	+0.82(+1.91%)
Apr 19, 2017	42.11	42.89	41.94	42.67	120,977	+0.77(+1.84%)
Apr 18, 2017	40.91	41.94	40.91	41.90	124,700	+0.56(+1.35%)
Apr 17, 2017	40.70	41.34	40.22	41.34	65,726	+0.90(+2.23%)
Apr 13, 2017	41.04	41.17	40.31	40.44	110,153	-0.73(-1.77%)
Apr 12, 2017	41.98	42.11	41.00	41.17	58,777	-0.94(-2.24%)
Apr 11, 2017	41.38	42.11	41.34	42.11	73,887	+0.56(+1.34%)
Apr 10, 2017	42.37	42.46	41.08	41.55	74,929	-0.69(-1.63%)
Apr 07, 2017	41.73	42.33	41.55	42.24	116,798	+0.26(+0.61%)
Apr 06, 2017	41.68	42.20	41.47	41.98	63,398	+0.26(+0.62%)
Apr 05, 2017	42.93	43.10	41.68	41.73	86,797	-0.90(-2.11%)
Apr 04, 2017	42.20	42.76	42.20	42.63	60,464	+0.21(+0.51%)
Apr 03, 2017	42.84	42.93	41.60	42.41	80,910	-0.47(-1.10%)
Mar 31, 2017	43.06	43.27	42.63	42.89	98,352	-0.34(-0.79%)
Mar 30, 2017	41.81	43.36	41.81	43.23	105,617	+1.42(+3.39%)
Mar 29, 2017	41.94	42.11	41.30	41.81	88,862	-0.21(-0.51%)
Mar 28, 2017	40.65	42.16	40.35	42.03	143,098	+1.24(+3.05%)
Mar 27, 2017	40.14	40.95	39.71	40.78	68,206	+0.00(+0.00%)
Mar 24, 2017	41.04	41.21	40.40	40.78	58,877	-0.26(-0.63%)
Mar 23, 2017	40.14	41.25	40.09	41.04	76,700	+0.90(+2.25%)
Mar 22, 2017	40.18	40.78	39.75	40.14	89,219	-0.43(-1.06%)
Mar 21, 2017	43.27	43.36	40.48	40.57	114,224	-2.58(-5.97%)
Mar 20, 2017	43.74	43.79	43.10	43.14	53,668	-0.64(-1.47%)
Mar 17, 2017	43.53	44.00	43.10	43.79	145,981	+0.00(+0.00%)
Mar 16, 2017	43.40	43.87	43.19	43.79	75,342	+0.73(+1.69%)
Mar 15, 2017	43.40	43.66	42.89	43.06	96,125	-0.09(-0.20%)
Mar 14, 2017	43.44	43.53	42.19	43.14	90,821	-0.26(-0.59%)
Mar 13, 2017	43.06	43.92	42.93	43.40	89,371	+0.30(+0.70%)
Mar 10, 2017	43.31	43.31	42.50	43.10	135,497	+0.13(+0.30%)
Mar 09, 2017	43.10	43.44	42.84	42.97	75,576	-0.09(-0.20%)
Mar 08, 2017	44.00	44.39	43.06	43.06	126,614	-0.64(-1.47%)
Mar 07, 2017	43.44	43.79	43.10	43.70	132,330	+0.52(+1.19%)
Mar 06, 2017	42.97	43.40	41.60	43.19	95,488	+0.00(+0.00%)
Mar 03, 2017	43.66	43.96	43.10	43.19	66,777	-0.17(-0.40%)
Mar 02, 2017	43.87	43.87	43.31	43.36	130,974	-0.39(-0.88%)

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.