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

Heartland Finl USA (NQ: HTLF )

43.65 +0.16 (+0.37%)
Streaming Delayed Price Updated: 9:59 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 (%)
Sep 30, 2003 9.265 9.299 9.265 9.272 10,749 -0.04(-0.39%)
Sep 29, 2003 9.329 9.329 9.295 9.309 1,400 -0.01(-0.07%)
Sep 26, 2003 9.252 9.325 9.249 9.315 10,841 +0.05(+0.58%)
Sep 25, 2003 9.249 9.282 9.215 9.262 8,601 -0.00(-0.04%)
Sep 24, 2003 9.335 9.309 9.262 9.265 8,001 -0.07(-0.75%)
Sep 23, 2003 9.282 9.365 9.195 9.335 3,000 +0.05(+0.57%)
Sep 22, 2003 9.242 9.498 9.189 9.282 17,802 -0.19(-1.97%)
Sep 19, 2003 9.315 9.469 9.315 9.469 7,975 +0.05(+0.53%)
Sep 18, 2003 9.275 9.449 9.252 9.419 10,401 +0.03(+0.32%)
Sep 17, 2003 9.345 9.399 9.315 9.389 4,800 -0.11(-1.16%)
Sep 16, 2003 9.332 9.538 9.332 9.498 20,203 +0.12(+1.28%)
Sep 15, 2003 9.482 9.648 9.332 9.379 6,801 -0.05(-0.53%)
Sep 12, 2003 9.528 9.528 9.279 9.429 7,401 -0.10(-1.08%)
Sep 11, 2003 9.399 9.658 9.365 9.532 3,600 +0.28(+2.99%)
Sep 10, 2003 9.385 9.389 9.242 9.255 7,201 -0.36(-3.74%)
Sep 09, 2003 9.532 9.615 9.482 9.615 2,800 +0.07(+0.70%)
Sep 08, 2003 9.635 9.635 9.548 9.548 3,400 -0.08(-0.83%)
Sep 05, 2003 9.648 9.648 9.332 9.628 4,000 +0.09(+0.98%)
Sep 04, 2003 9.662 9.662 9.339 9.535 6,200 -0.13(-1.31%)
Sep 03, 2003 9.495 9.662 9.242 9.662 14,402 +0.16(+1.72%)
Sep 02, 2003 9.515 9.532 9.242 9.498 9,801 +0.25(+2.74%)
Aug 29, 2003 9.518 9.548 9.245 9.245 4,200 -0.42(-4.34%)
Aug 28, 2003 9.132 9.665 9.132 9.665 33,005 +0.53(+5.84%)
Aug 27, 2003 9.662 9.662 9.082 9.132 52,008 -0.40(-4.20%)
Aug 26, 2003 9.538 9.538 9.229 9.532 10,601 +0.13(+1.42%)
Aug 25, 2003 9.452 9.452 9.232 9.399 4,400 +0.13(+1.37%)
Aug 22, 2003 9.665 9.665 9.249 9.272 16,202 -0.39(-4.04%)
Aug 21, 2003 9.665 9.665 9.249 9.662 7,401 +0.16(+1.65%)
Aug 20, 2003 9.665 9.665 9.502 9.505 8,601 -0.15(-1.59%)
Aug 19, 2003 9.665 9.672 9.275 9.658 13,602 +0.06(+0.62%)
Aug 18, 2003 9.332 9.598 9.329 9.598 22,603 +0.27(+2.86%)
Aug 15, 2003 9.332 9.332 9.332 9.332 3,000 -0.03(-0.36%)
Aug 14, 2003 9.465 9.465 9.315 9.365 25,604 -0.10(-1.06%)
Aug 13, 2003 9.662 9.662 9.465 9.465 9,801 -0.19(-2.00%)
Aug 12, 2003 9.662 9.662 9.532 9.658 6,801 -0.01(-0.07%)
Aug 11, 2003 9.532 9.665 9.498 9.665 51,808 +0.31(+3.31%)
Aug 08, 2003 9.562 9.562 9.325 9.355 3,800 -0.21(-2.16%)
Aug 07, 2003 9.395 9.565 9.315 9.562 4,400 +0.25(+2.65%)
Aug 06, 2003 9.315 9.498 9.315 9.315 7,201 -0.27(-2.78%)
Aug 05, 2003 9.315 9.598 9.315 9.582 5,400 +0.00(+0.00%)
Aug 04, 2003 9.648 9.648 9.315 9.582 8,201 +0.07(+0.77%)
Aug 01, 2003 9.365 9.645 9.315 9.508 25,804 +0.04(+0.46%)
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%)
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.