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

Heartland Finl USA (NQ: HTLF )

43.28 -0.21 (-0.48%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 24, 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 (%)
Jul 31, 2003 9.615 9.615 9.399 9.465 10,601 +0.00(+0.03%)
Jul 30, 2003 9.615 9.615 9.335 9.462 79,412 -0.14(-1.42%)
Jul 29, 2003 9.648 9.648 9.399 9.598 12,001 +0.06(+0.66%)
Jul 28, 2003 9.465 9.665 9.415 9.535 19,603 +0.07(+0.74%)
Jul 25, 2003 9.495 9.495 9.405 9.465 5,600 +0.07(+0.71%)
Jul 24, 2003 9.732 9.748 9.399 9.399 78,212 -0.33(-3.42%)
Jul 23, 2003 9.695 9.912 9.582 9.732 19,003 +0.07(+0.69%)
Jul 22, 2003 9.662 9.995 9.432 9.665 8,001 +0.18(+1.90%)
Jul 21, 2003 9.452 9.992 9.432 9.485 13,202 +0.05(+0.56%)
Jul 18, 2003 9.598 9.985 9.432 9.432 21,003 -0.31(-3.21%)
Jul 17, 2003 9.995 9.995 9.668 9.745 14,402 -0.22(-2.21%)
Jul 16, 2003 9.932 10.20 9.908 9.965 25,604 -0.03(-0.33%)
Jul 15, 2003 10.02 10.06 9.878 9.998 6,200 -0.17(-1.64%)
Jul 14, 2003 10.23 10.40 9.998 10.16 29,204 +0.07(+0.66%)
Jul 11, 2003 10.13 10.16 10.08 10.10 18,802 +0.09(+0.93%)
Jul 10, 2003 10.66 10.66 10.00 10.01 109,017 -0.28(-2.69%)
Jul 09, 2003 10.30 10.38 10.21 10.28 85,213 -0.02(-0.16%)
Jul 08, 2003 10.33 10.41 10.22 10.30 12,802 -0.11(-1.09%)
Jul 07, 2003 10.49 10.49 10.38 10.41 14,002 +0.08(+0.77%)
Jul 03, 2003 10.60 10.60 10.33 10.33 1,200 -0.16(-1.53%)
Jul 02, 2003 10.63 10.52 10.46 10.49 33,855 +0.04(+0.35%)
Jul 01, 2003 10.35 10.52 10.20 10.46 118,418 -0.21(-1.97%)
Jun 30, 2003 10.54 10.73 10.24 10.66 659,170 +0.27(+2.63%)
Jun 27, 2003 10.50 10.63 9.402 10.39 39,606 -0.19(-1.80%)
Jun 26, 2003 10.66 10.83 10.45 10.58 55,008 -0.18(-1.67%)
Jun 25, 2003 10.50 10.83 10.50 10.76 65,210 +0.10(+0.94%)
Jun 24, 2003 10.34 10.66 10.34 10.66 63,410 +0.12(+1.14%)
Jun 23, 2003 10.46 10.63 10.41 10.54 87,013 +0.04(+0.41%)
Jun 20, 2003 10.83 10.83 10.33 10.50 127,220 -0.13(-1.25%)
Jun 19, 2003 10.75 11.25 10.33 10.63 27,004 -0.03(-0.32%)
Jun 18, 2003 10.16 10.75 10.16 10.66 19,603 +0.00(+0.00%)
Jun 17, 2003 10.01 10.66 10.01 10.66 92,614 +0.00(+0.03%)
Jun 16, 2003 10.33 10.66 10.16 10.66 25,203 +0.33(+3.19%)
Jun 13, 2003 10.16 10.66 10.03 10.33 45,807 +0.17(+1.67%)
Jun 12, 2003 9.832 10.33 9.832 10.16 15,002 +0.20(+1.97%)
Jun 11, 2003 9.998 9.998 9.965 9.965 1,800 -0.37(-3.55%)
Jun 10, 2003 10.33 10.33 10.04 10.33 23,203 +0.25(+2.48%)
Jun 09, 2003 10.25 10.33 10.08 10.08 10,401 +0.00(+0.00%)
Jun 06, 2003 9.998 10.08 9.998 10.08 4,000 -0.17(-1.63%)
Jun 05, 2003 10.10 10.25 9.998 10.25 10,001 +0.08(+0.82%)
Jun 04, 2003 10.07 10.25 10.07 10.16 15,602 +0.08(+0.83%)
Jun 03, 2003 9.998 10.08 9.998 10.08 3,000 +0.00(+0.00%)
Jun 02, 2003 10.08 10.08 9.915 10.08 9,401 +0.08(+0.83%)
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%)
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.