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

Heartland Finl USA (NQ: HTLF )

56.62 -0.84 (-1.46%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 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 (%)
May 29, 2009 10.85 11.15 10.48 11.15 38,343 +0.38(+3.56%)
May 28, 2009 11.02 11.06 10.38 10.77 44,749 +0.01(+0.07%)
May 27, 2009 11.03 11.40 10.66 10.76 34,095 -0.28(-2.54%)
May 26, 2009 10.27 11.05 10.12 11.04 29,870 +0.67(+6.43%)
May 22, 2009 10.42 10.79 10.17 10.38 22,325 +0.01(+0.14%)
May 21, 2009 10.22 10.99 10.08 10.36 27,643 -0.01(-0.07%)
May 20, 2009 10.98 11.03 10.26 10.37 39,766 -0.47(-4.33%)
May 19, 2009 11.04 11.14 10.56 10.84 20,516 -0.19(-1.73%)
May 18, 2009 10.26 11.03 10.26 11.03 32,708 +0.92(+9.14%)
May 15, 2009 10.63 10.63 9.900 10.11 49,126 -0.34(-3.30%)
May 14, 2009 10.24 10.71 10.12 10.45 23,680 +0.30(+2.96%)
May 13, 2009 10.42 10.76 10.15 10.15 63,828 -0.34(-3.28%)
May 12, 2009 10.77 10.97 10.31 10.49 24,028 -0.23(-2.12%)
May 11, 2009 11.00 11.27 10.34 10.72 23,563 -0.19(-1.75%)
May 08, 2009 10.19 11.16 10.06 10.91 52,723 +0.95(+9.49%)
May 07, 2009 11.14 11.32 9.820 9.966 37,308 -1.01(-9.21%)
May 06, 2009 11.35 11.65 10.67 10.98 45,666 -0.25(-2.22%)
May 05, 2009 10.31 11.61 10.31 11.23 61,899 -0.29(-2.54%)
May 04, 2009 11.13 11.52 10.19 11.52 44,606 +1.17(+11.33%)
May 01, 2009 10.77 11.08 10.33 10.35 11,504 -0.48(-4.47%)
Apr 30, 2009 11.02 11.32 10.74 10.83 53,959 -0.04(-0.34%)
Apr 29, 2009 10.04 10.96 9.695 10.87 79,494 +0.92(+9.28%)
Apr 28, 2009 9.900 10.77 9.717 9.944 55,455 +1.33(+15.49%)
Apr 27, 2009 8.999 9.402 8.098 8.611 63,579 -0.59(-6.45%)
Apr 24, 2009 8.515 9.453 8.435 9.204 40,113 +0.77(+9.12%)
Apr 23, 2009 8.882 9.006 8.244 8.435 32,098 -0.46(-5.19%)
Apr 22, 2009 9.072 9.695 8.787 8.897 20,163 -0.39(-4.18%)
Apr 21, 2009 8.787 9.527 8.787 9.285 35,207 +0.48(+5.41%)
Apr 20, 2009 10.23 10.57 8.794 8.809 37,884 -1.74(-16.53%)
Apr 17, 2009 10.51 10.63 10.09 10.55 62,423 +0.26(+2.56%)
Apr 16, 2009 10.40 10.72 9.871 10.29 24,503 -0.01(-0.14%)
Apr 15, 2009 9.615 10.33 9.248 10.30 38,149 +0.63(+6.52%)
Apr 14, 2009 11.06 11.06 9.666 9.673 34,338 -1.64(-14.51%)
Apr 13, 2009 10.77 11.33 10.43 11.31 35,495 +0.40(+3.69%)
Apr 09, 2009 9.695 10.99 9.695 10.91 38,074 +1.45(+15.34%)
Apr 08, 2009 10.16 10.16 9.065 9.461 49,687 -0.57(-5.70%)
Apr 07, 2009 10.61 10.90 9.747 10.03 25,617 -0.81(-7.44%)
Apr 06, 2009 10.90 11.03 10.65 10.84 33,785 -0.37(-3.27%)
Apr 03, 2009 10.99 11.36 10.64 11.20 14,746 +0.15(+1.39%)
Apr 02, 2009 10.40 11.18 9.871 11.05 46,822 +0.94(+9.28%)
Apr 01, 2009 9.725 10.27 9.197 10.11 51,807 +0.19(+1.92%)
Mar 31, 2009 10.31 10.37 9.835 9.922 43,824 -0.34(-3.29%)
Mar 30, 2009 10.64 11.20 10.20 10.26 57,005 -1.56(-13.21%)
Mar 26, 2009 11.50 11.82 11.29 11.82 46,877 +0.50(+4.40%)
Mar 25, 2009 10.92 11.45 10.55 11.32 49,764 +0.45(+4.11%)
Mar 24, 2009 12.06 12.06 10.84 10.88 68,840 -0.85(-7.25%)
Mar 23, 2009 10.62 11.73 10.04 11.73 56,045 +1.74(+17.39%)
Mar 20, 2009 10.17 10.26 9.666 9.988 78,006 -0.04(-0.37%)
Mar 19, 2009 10.16 10.16 9.666 10.03 19,963 -0.01(-0.15%)
Mar 18, 2009 9.014 10.19 9.014 10.04 32,164 +1.00(+11.11%)
Mar 17, 2009 8.222 9.036 8.215 9.036 32,744 +0.78(+9.50%)
Mar 16, 2009 8.340 8.750 8.149 8.252 64,715 +0.04(+0.54%)
Mar 13, 2009 8.046 8.259 7.989 8.208 12,620 +0.23(+2.94%)
Mar 12, 2009 6.918 7.973 6.779 7.973 52,143 +0.99(+14.17%)
Mar 11, 2009 7.240 7.240 6.881 6.984 36,561 -0.16(-2.26%)
Mar 10, 2009 6.449 7.292 6.449 7.145 46,608 +0.91(+14.57%)
Mar 09, 2009 6.376 6.588 6.236 6.236 30,230 -0.24(-3.73%)
Mar 06, 2009 6.573 6.720 6.229 6.478 32,123 -0.02(-0.34%)
Mar 05, 2009 7.380 7.380 6.500 6.500 78,961 -0.95(-12.70%)
Mar 04, 2009 7.482 7.563 7.218 7.446 90,124 -0.25(-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.