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

Heartland Finl USA (NQ: HTLF )

57.46 +0.05 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 30, 2003 9.598 9.678 9.598 9.598 30,004 +0.00(+0.00%)
May 29, 2003 9.278 9.598 9.278 9.598 45,215 +0.32(+3.45%)
May 28, 2003 9.278 9.278 9.278 9.278 1,041 +0.00(+0.00%)
May 27, 2003 9.278 9.358 9.278 9.278 20,211 +0.00(+0.00%)
May 23, 2003 9.406 9.406 8.895 9.278 2,708 +0.32(+3.57%)
May 22, 2003 9.150 9.598 8.959 8.959 6,876 -0.17(-1.82%)
May 21, 2003 9.086 9.125 9.086 9.125 5,417 -0.09(-0.97%)
May 20, 2003 9.214 9.214 9.214 9.214 208 +0.26(+2.86%)
May 19, 2003 9.918 9.918 8.479 8.959 29,796 +0.24(+2.75%)
May 16, 2003 8.159 8.719 8.159 8.719 20,628 +0.16(+1.87%)
May 15, 2003 8.319 8.559 7.871 8.559 29,588 +1.02(+13.58%)
May 14, 2003 7.519 7.535 7.439 7.535 8,334 +0.02(+0.22%)
May 13, 2003 7.519 7.519 7.519 7.519 0 +0.00(+0.00%)
May 12, 2003 7.519 7.519 7.519 7.519 416 +0.11(+1.51%)
May 09, 2003 7.407 7.407 7.407 7.407 208 +0.10(+1.31%)
May 08, 2003 7.311 7.311 7.311 7.311 0 +0.00(+0.00%)
May 07, 2003 7.311 7.311 7.311 7.311 0 +0.00(+0.00%)
May 06, 2003 7.311 7.311 7.311 7.311 0 -0.06(-0.87%)
May 05, 2003 7.455 7.519 7.375 7.375 1,875 -0.14(-1.91%)
May 02, 2003 7.519 7.519 7.519 7.519 416 +0.21(+2.85%)
May 01, 2003 7.311 7.311 7.311 7.311 0 -0.05(-0.65%)
Apr 30, 2003 7.359 7.359 7.359 7.359 416 +0.00(+0.00%)
Apr 29, 2003 7.343 7.359 7.343 7.359 3,333 -0.08(-1.08%)
Apr 28, 2003 7.439 7.439 7.439 7.439 20,836 +0.00(+0.00%)
Apr 25, 2003 7.439 7.439 7.439 7.439 208 +0.00(+0.00%)
Apr 24, 2003 7.343 7.439 7.343 7.439 8,959 +0.03(+0.43%)
Apr 23, 2003 7.359 7.407 7.359 7.407 11,251 +0.05(+0.65%)
Apr 22, 2003 7.378 7.439 7.359 7.359 6,459 -0.08(-1.08%)
Apr 21, 2003 7.500 7.500 7.439 7.439 8,751 -0.08(-1.06%)
Apr 17, 2003 7.567 7.567 7.519 7.519 833 +0.21(+2.85%)
Apr 16, 2003 7.311 7.311 7.311 7.311 2,083 -0.21(-2.77%)
Apr 15, 2003 7.663 7.663 7.519 7.519 2,083 +0.21(+2.85%)
Apr 14, 2003 7.311 7.311 7.311 7.311 0 +0.00(+0.00%)
Apr 11, 2003 7.311 7.311 7.311 7.311 1,041 +0.00(+0.00%)
Apr 10, 2003 7.663 7.663 7.359 7.311 1,666 +0.00(+0.00%)
Apr 09, 2003 7.663 7.663 7.311 7.311 208 +0.00(+0.00%)
Apr 08, 2003 7.311 7.311 7.311 7.311 0 -0.02(-0.22%)
Apr 07, 2003 7.330 7.343 7.327 7.327 2,083 +0.02(+0.22%)
Apr 04, 2003 7.359 7.471 7.359 7.311 3,958 +0.00(+0.00%)
Apr 03, 2003 7.311 7.311 7.311 7.311 0 +0.00(+0.00%)
Apr 02, 2003 7.471 7.471 7.359 7.311 4,167 +0.00(+0.00%)
Apr 01, 2003 7.372 7.372 7.311 7.311 416 +0.00(+0.00%)
Mar 31, 2003 7.314 7.314 7.311 7.311 208 -0.00(-0.04%)
Mar 28, 2003 7.327 7.327 7.314 7.314 5,417 +0.00(+0.04%)
Mar 27, 2003 7.311 7.311 7.311 7.311 0 +0.00(+0.00%)
Mar 26, 2003 7.311 7.311 7.311 7.311 416 +0.00(+0.00%)
Mar 25, 2003 7.311 7.311 7.311 7.311 0 +0.00(+0.00%)
Mar 24, 2003 7.311 7.311 7.311 7.311 1,458 +0.00(+0.00%)
Mar 21, 2003 7.311 7.311 7.311 7.311 0 +0.00(+0.00%)
Mar 20, 2003 7.311 7.311 7.311 7.311 0 +0.00(+0.00%)
Mar 19, 2003 7.311 7.311 7.311 7.311 3,750 -0.05(-0.65%)
Mar 18, 2003 7.359 7.359 7.359 7.359 0 +0.00(+0.00%)
Mar 17, 2003 7.359 7.359 7.359 7.359 0 +0.00(+0.00%)
Mar 14, 2003 7.298 7.359 7.298 7.359 1,875 +0.06(+0.88%)
Mar 13, 2003 7.295 7.295 7.295 7.295 1,666 -0.06(-0.87%)
Mar 12, 2003 7.359 7.359 7.359 7.359 0 +0.00(+0.00%)
Mar 11, 2003 7.231 7.359 7.231 7.359 3,125 +0.09(+1.23%)
Mar 10, 2003 7.269 7.269 7.269 7.269 8,334 -0.01(-0.13%)
Mar 07, 2003 7.279 7.279 7.279 7.279 208 +0.05(+0.66%)
Mar 06, 2003 7.279 7.279 7.231 7.231 10,418 -0.05(-0.66%)
Mar 05, 2003 7.231 7.279 7.231 7.279 1,041 +0.05(+0.66%)
Mar 04, 2003 7.183 7.231 7.183 7.231 2,500 +0.05(+0.67%)
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.