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

Heartland Finl USA (NQ: HTLF )

43.96 +0.89 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2009 11.04 11.34 10.66 11.34 37,700 +0.39(+3.56%)
May 28, 2009 11.21 11.25 10.56 10.95 43,999 +0.01(+0.07%)
May 27, 2009 11.22 11.59 10.84 10.95 33,523 -0.36(-3.19%)
May 26, 2009 10.51 11.31 10.36 11.31 29,174 +0.68(+6.43%)
May 22, 2009 10.67 11.04 10.41 10.62 21,805 +0.01(+0.14%)
May 21, 2009 10.46 11.25 10.32 10.61 26,999 -0.01(-0.07%)
May 20, 2009 11.24 11.29 10.50 10.62 38,839 -0.48(-4.33%)
May 19, 2009 11.31 11.40 10.81 11.10 20,038 -0.20(-1.73%)
May 18, 2009 10.50 11.29 10.50 11.29 31,946 +0.95(+9.14%)
May 15, 2009 10.88 10.88 10.14 10.35 47,981 -0.35(-3.30%)
May 14, 2009 10.48 10.97 10.36 10.70 23,129 +0.31(+2.96%)
May 13, 2009 10.67 11.01 10.39 10.39 62,340 -0.35(-3.28%)
May 12, 2009 11.03 11.23 10.56 10.74 23,468 -0.23(-2.12%)
May 11, 2009 11.26 11.54 10.59 10.98 23,014 -0.20(-1.75%)
May 08, 2009 10.44 11.43 10.30 11.17 51,494 +0.97(+9.49%)
May 07, 2009 11.40 11.59 10.05 10.20 36,439 -1.04(-9.21%)
May 06, 2009 11.62 11.93 10.92 11.24 44,602 -0.26(-2.22%)
May 05, 2009 10.55 11.88 10.55 11.49 60,457 -0.30(-2.55%)
May 04, 2009 11.40 11.79 10.44 11.79 43,567 +1.20(+11.33%)
May 01, 2009 11.02 11.34 10.57 10.59 11,236 -0.50(-4.47%)
Apr 30, 2009 11.28 11.59 11.00 11.09 52,702 -0.04(-0.34%)
Apr 29, 2009 10.28 11.22 9.927 11.13 77,642 +0.95(+9.29%)
Apr 28, 2009 10.14 11.02 9.949 10.18 54,162 +1.37(+15.49%)
Apr 27, 2009 9.214 9.626 8.291 8.816 62,098 -0.61(-6.45%)
Apr 24, 2009 8.719 9.679 8.636 9.424 39,178 +0.79(+9.12%)
Apr 23, 2009 9.094 9.221 8.441 8.636 31,351 -0.47(-5.19%)
Apr 22, 2009 9.289 9.927 8.996 9.109 19,693 -0.40(-4.18%)
Apr 21, 2009 8.996 9.754 8.996 9.506 34,387 +0.49(+5.41%)
Apr 20, 2009 10.47 10.83 9.004 9.019 37,002 -1.79(-16.53%)
Apr 17, 2009 10.76 10.88 10.33 10.80 60,969 +0.27(+2.56%)
Apr 16, 2009 10.65 10.98 10.11 10.53 23,932 -0.02(-0.14%)
Apr 15, 2009 9.844 10.58 9.469 10.55 37,260 +0.65(+6.52%)
Apr 14, 2009 11.32 11.32 9.897 9.904 33,538 -1.68(-14.51%)
Apr 13, 2009 11.03 11.60 10.68 11.58 34,668 +0.41(+3.69%)
Apr 09, 2009 9.927 11.25 9.927 11.17 37,187 +1.49(+15.34%)
Apr 08, 2009 10.40 10.40 9.281 9.687 48,529 -0.59(-5.70%)
Apr 07, 2009 10.86 11.16 9.979 10.27 25,020 -0.83(-7.44%)
Apr 06, 2009 11.16 11.29 10.90 11.10 32,998 -0.38(-3.27%)
Apr 03, 2009 11.25 11.63 10.89 11.47 14,403 +0.16(+1.39%)
Apr 02, 2009 10.65 11.44 10.11 11.31 45,731 +0.96(+9.28%)
Apr 01, 2009 9.957 10.51 9.416 10.35 50,600 +0.20(+1.92%)
Mar 31, 2009 10.56 10.62 10.07 10.16 42,803 -0.35(-3.29%)
Mar 30, 2009 10.89 11.46 10.44 10.50 55,677 -1.60(-13.21%)
Mar 26, 2009 11.77 12.10 11.55 12.10 45,785 +0.51(+4.40%)
Mar 25, 2009 11.18 11.73 10.80 11.59 48,605 +0.46(+4.11%)
Mar 24, 2009 12.35 12.35 11.10 11.13 67,236 -0.87(-7.25%)
Mar 23, 2009 10.87 12.01 10.28 12.01 54,740 +1.78(+17.39%)
Mar 20, 2009 10.41 10.50 9.897 10.23 76,188 -0.04(-0.37%)
Mar 19, 2009 10.41 10.41 9.897 10.26 19,498 -0.01(-0.15%)
Mar 18, 2009 9.229 10.43 9.229 10.28 31,415 +1.03(+11.11%)
Mar 17, 2009 8.418 9.251 8.411 9.251 31,981 +0.80(+9.50%)
Mar 16, 2009 8.539 8.959 8.343 8.448 63,207 +0.05(+0.54%)
Mar 13, 2009 8.238 8.456 8.179 8.403 12,326 +0.24(+2.94%)
Mar 12, 2009 7.083 8.163 6.940 8.163 50,928 +1.01(+14.17%)
Mar 11, 2009 7.413 7.413 7.045 7.150 35,709 -0.17(-2.26%)
Mar 10, 2009 6.603 7.466 6.603 7.316 45,522 +0.93(+14.57%)
Mar 09, 2009 6.528 6.745 6.385 6.385 29,526 -0.25(-3.73%)
Mar 06, 2009 6.730 6.880 6.378 6.633 31,375 -0.02(-0.34%)
Mar 05, 2009 7.556 7.556 6.655 6.655 77,121 -0.97(-12.70%)
Mar 04, 2009 7.661 7.743 7.391 7.623 88,024 -0.26(-3.24%)
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.