Heartland Finl USA (NQ: HTLF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.44	13.48	13.13	13.24	7,197	-0.23(-1.73%)
May 27, 2004	13.50	13.50	13.24	13.47	7,863	+0.03(+0.22%)
May 26, 2004	13.43	13.45	13.39	13.44	3,731	+0.01(+0.06%)
May 25, 2004	13.15	13.51	13.00	13.43	19,458	+0.19(+1.42%)
May 24, 2004	12.79	13.24	12.62	13.24	8,663	+0.56(+4.44%)
May 21, 2004	12.67	12.76	12.61	12.68	15,060	+0.01(+0.12%)
May 20, 2004	12.61	12.68	12.57	12.67	27,721	+0.06(+0.48%)
May 19, 2004	12.76	12.85	12.59	12.61	16,926	-0.14(-1.12%)
May 18, 2004	12.76	12.76	12.64	12.75	10,395	+0.18(+1.43%)
May 17, 2004	12.76	12.94	12.57	12.57	26,389	-0.41(-3.18%)
May 14, 2004	13.28	13.28	12.72	12.98	56,776	+0.00(+0.00%)
May 13, 2004	13.26	13.30	12.85	12.98	31,187	-0.25(-1.87%)
May 12, 2004	12.97	13.40	12.57	13.23	48,779	+0.20(+1.50%)
May 11, 2004	13.06	13.30	12.94	13.03	13,860	+0.09(+0.70%)
May 10, 2004	13.16	13.30	12.84	12.94	12,528	+0.17(+1.29%)
May 07, 2004	13.33	13.50	12.76	12.78	16,259	-0.29(-2.18%)
May 06, 2004	13.28	13.30	12.91	13.06	8,129	-0.23(-1.75%)
May 05, 2004	13.54	13.54	13.29	13.30	1,865	-0.01(-0.06%)
May 04, 2004	13.36	13.58	13.24	13.30	37,051	+0.05(+0.40%)
May 03, 2004	13.76	13.76	12.83	13.25	15,193	+0.39(+3.03%)
Apr 30, 2004	12.95	13.14	12.86	12.86	9,729	-0.08(-0.64%)
Apr 29, 2004	13.62	13.62	12.83	12.94	9,062	-0.26(-1.99%)
Apr 28, 2004	13.69	13.69	13.21	13.21	9,462	-0.49(-3.56%)
Apr 27, 2004	13.64	13.69	13.37	13.69	6,930	+0.02(+0.11%)
Apr 26, 2004	13.81	13.99	13.45	13.68	14,527	+0.03(+0.22%)
Apr 23, 2004	13.46	13.67	13.36	13.65	4,531	+0.06(+0.44%)
Apr 22, 2004	13.66	13.88	13.48	13.59	10,928	+0.43(+3.25%)
Apr 21, 2004	12.80	13.26	12.64	13.16	5,864	+0.31(+2.39%)
Apr 20, 2004	13.69	13.73	12.85	12.85	8,129	-0.56(-4.19%)
Apr 19, 2004	13.51	13.67	13.06	13.42	6,264	-0.11(-0.83%)
Apr 16, 2004	13.06	13.73	13.06	13.53	10,528	+0.47(+3.56%)
Apr 15, 2004	13.54	13.66	13.03	13.06	7,596	-0.26(-1.92%)
Apr 14, 2004	13.33	13.46	13.31	13.32	8,396	-0.01(-0.06%)
Apr 13, 2004	13.50	13.71	13.32	13.33	6,797	-0.39(-2.84%)
Apr 12, 2004	13.73	13.81	13.66	13.72	14,127	+0.07(+0.50%)
Apr 08, 2004	13.81	14.01	13.65	13.65	9,462	-0.15(-1.09%)
Apr 07, 2004	13.81	13.88	13.77	13.80	17,992	-0.01(-0.05%)
Apr 06, 2004	13.81	14.22	13.81	13.81	5,331	-0.41(-2.90%)
Apr 05, 2004	14.08	14.22	13.87	14.22	1,066	+0.00(+0.00%)
Apr 02, 2004	14.25	14.25	14.09	14.22	3,731	+0.35(+2.54%)
Apr 01, 2004	13.81	14.26	13.81	13.87	16,126	-0.13(-0.91%)
Mar 31, 2004	14.08	14.08	13.96	13.99	2,132	-0.21(-1.48%)
Mar 30, 2004	14.21	14.23	13.99	14.20	3,998	-0.03(-0.21%)
Mar 29, 2004	14.24	14.24	14.08	14.23	22,524	+0.02(+0.16%)
Mar 26, 2004	14.05	14.23	13.97	14.21	3,465	+0.16(+1.12%)
Mar 25, 2004	14.02	14.23	13.70	14.05	11,595	+0.36(+2.63%)
Mar 24, 2004	13.77	13.99	13.69	13.69	6,264	-0.05(-0.38%)
Mar 23, 2004	13.88	13.88	13.69	13.75	1,865	+0.07(+0.49%)
Mar 22, 2004	13.99	13.99	13.54	13.68	19,991	-0.02(-0.11%)
Mar 19, 2004	13.77	13.99	13.69	13.69	10,795	-0.12(-0.87%)
Mar 18, 2004	13.81	14.02	13.77	13.81	4,264	-0.09(-0.65%)
Mar 17, 2004	14.13	14.26	13.87	13.90	18,259	-0.10(-0.70%)
Mar 16, 2004	13.81	14.23	13.69	14.00	28,521	+0.20(+1.41%)
Mar 15, 2004	14.26	14.26	13.81	13.81	7,330	-0.44(-3.11%)
Mar 12, 2004	13.81	14.26	13.80	14.25	16,793	+0.44(+3.21%)
Mar 11, 2004	13.81	13.89	13.81	13.81	13,994	+0.00(+0.00%)
Mar 10, 2004	13.97	14.04	13.80	13.81	17,859	+0.00(+0.00%)
Mar 09, 2004	13.73	13.91	13.73	13.81	15,460	+0.26(+1.88%)
Mar 08, 2004	14.29	14.29	13.51	13.55	9,596	-0.35(-2.49%)
Mar 05, 2004	13.93	14.11	13.73	13.90	4,664	-0.16(-1.11%)
Mar 04, 2004	13.71	14.05	13.69	14.05	2,265	+0.40(+2.91%)
Mar 03, 2004	13.89	13.94	13.60	13.66	5,464	-0.23(-1.62%)
Mar 02, 2004	14.02	14.09	13.88	13.88	2,665	-0.08(-0.54%)

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.