Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartland Finl USA (NQ: HTLF )

43.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2003 14.37 14.37 13.93 13.96 9,862 -0.77(-5.25%)
Dec 30, 2003 13.96 14.82 13.96 14.73 11,096 +4.92(+50.24%)
Dec 29, 2003 9.637 9.804 9.637 9.804 3,598 +0.37(+3.88%)
Dec 26, 2003 9.437 9.437 9.437 9.437 799 -0.37(-3.74%)
Dec 24, 2003 9.674 9.804 9.674 9.804 1,199 +0.16(+1.66%)
Dec 23, 2003 9.797 9.801 9.637 9.644 2,964 -0.06(-0.65%)
Dec 22, 2003 9.621 9.817 9.621 9.707 2,636 -0.08(-0.85%)
Dec 19, 2003 9.867 9.867 9.621 9.790 9,965 -0.01(-0.07%)
Dec 18, 2003 9.687 9.841 9.667 9.797 5,197 +0.05(+0.51%)
Dec 17, 2003 9.871 9.871 9.711 9.747 4,198 -0.06(-0.58%)
Dec 16, 2003 9.707 9.807 9.537 9.804 25,275 +0.30(+3.16%)
Dec 15, 2003 9.604 9.871 9.474 9.504 10,781 +0.00(+0.00%)
Dec 12, 2003 9.554 9.554 9.487 9.504 12,372 -0.03(-0.35%)
Dec 11, 2003 9.571 9.571 9.531 9.537 22,590 +0.07(+0.74%)
Dec 10, 2003 9.541 9.551 9.434 9.467 11,017 +0.05(+0.50%)
Dec 09, 2003 9.667 9.737 9.421 9.421 12,636 -0.05(-0.53%)
Dec 08, 2003 9.564 9.754 9.270 9.471 24,627 -0.04(-0.42%)
Dec 05, 2003 9.517 9.641 9.427 9.511 12,095 -0.01(-0.07%)
Dec 04, 2003 10.00 10.00 9.270 9.517 89,267 -0.48(-4.83%)
Dec 03, 2003 10.07 10.07 9.971 10.00 33,646 -0.01(-0.07%)
Dec 02, 2003 10.25 10.25 10.00 10.01 28,148 -0.20(-1.93%)
Dec 01, 2003 9.721 10.32 9.671 10.20 45,921 +0.53(+5.48%)
Nov 28, 2003 9.687 9.721 9.674 9.674 9,995 +0.00(+0.03%)
Nov 26, 2003 9.711 9.717 9.528 9.671 12,834 -0.04(-0.38%)
Nov 25, 2003 9.991 9.991 9.507 9.707 40,761 +0.08(+0.83%)
Nov 24, 2003 9.567 9.627 9.501 9.627 15,385 +0.13(+1.33%)
Nov 21, 2003 9.404 9.441 9.337 9.501 8,580 +0.10(+1.03%)
Nov 20, 2003 9.624 9.627 9.377 9.404 12,192 -0.15(-1.61%)
Nov 19, 2003 9.454 9.577 9.371 9.557 6,799 +0.20(+2.17%)
Nov 18, 2003 9.437 9.457 9.277 9.354 20,191 +0.08(+0.83%)
Nov 17, 2003 9.317 9.404 9.277 9.277 16,393 +0.00(+0.00%)
Nov 14, 2003 9.434 9.621 9.277 9.277 17,538 -0.19(-2.04%)
Nov 13, 2003 9.494 9.617 9.364 9.471 9,016 -0.16(-1.66%)
Nov 12, 2003 9.651 9.734 9.504 9.631 17,894 +0.05(+0.52%)
Nov 11, 2003 9.447 9.674 9.337 9.581 5,797 +0.08(+0.81%)
Nov 10, 2003 9.734 9.734 9.504 9.504 10,041 -0.18(-1.89%)
Nov 07, 2003 9.724 9.741 9.574 9.687 13,712 -0.05(-0.51%)
Nov 06, 2003 9.671 9.737 9.621 9.737 29,255 +0.01(+0.14%)
Nov 05, 2003 9.671 9.737 9.544 9.724 14,340 +0.10(+1.07%)
Nov 04, 2003 9.487 9.737 9.487 9.621 57,660 +0.03(+0.35%)
Nov 03, 2003 9.471 9.617 9.427 9.587 6,397 +0.17(+1.77%)
Oct 31, 2003 9.471 9.571 9.394 9.421 5,797 +0.01(+0.14%)
Oct 30, 2003 9.537 9.407 9.387 9.407 12,794 -0.13(-1.36%)
Oct 29, 2003 9.567 9.617 9.437 9.537 17,268 -0.08(-0.87%)
Oct 28, 2003 9.537 9.621 9.487 9.621 8,796 +0.28(+2.96%)
Oct 27, 2003 9.421 9.427 9.337 9.344 9,795 +0.07(+0.72%)
Oct 24, 2003 9.280 9.371 9.277 9.277 17,192 -0.00(-0.04%)
Oct 23, 2003 9.280 9.397 9.280 9.280 7,996 +0.00(+0.04%)
Oct 22, 2003 9.277 9.304 9.277 9.277 11,195 -0.00(-0.04%)
Oct 21, 2003 9.471 9.471 9.280 9.280 4,198 -0.12(-1.24%)
Oct 20, 2003 9.497 9.497 9.277 9.397 2,399 +0.01(+0.11%)
Oct 17, 2003 9.587 9.587 9.387 9.387 3,798 -0.23(-2.39%)
Oct 16, 2003 9.571 9.617 9.617 9.617 799 +0.05(+0.49%)
Oct 15, 2003 9.397 9.621 9.397 9.571 1,605 +0.02(+0.21%)
Oct 14, 2003 9.524 9.621 9.434 9.551 3,798 +0.11(+1.20%)
Oct 13, 2003 9.534 9.537 9.437 9.437 3,198 -0.09(-0.91%)
Oct 10, 2003 9.437 9.524 9.327 9.524 3,544 +0.13(+1.38%)
Oct 09, 2003 9.371 9.411 9.314 9.394 19,192 +0.08(+0.82%)
Oct 08, 2003 9.334 9.351 9.270 9.317 25,789 -0.05(-0.53%)
Oct 07, 2003 9.354 9.387 9.327 9.367 26,189 -0.02(-0.21%)
Oct 06, 2003 9.334 9.391 9.334 9.387 4,598 +0.05(+0.54%)
Oct 03, 2003 9.337 9.371 9.320 9.337 4,798 -0.00(-0.04%)
Oct 02, 2003 9.337 9.354 9.317 9.341 6,039 -0.06(-0.64%)
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.