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 30, 2003 10.00 10.09 10.00 10.00 28,788 +0.00(+0.00%)
May 29, 2003 9.671 10.00 9.671 10.00 43,382 +0.33(+3.45%)
May 28, 2003 9.671 9.671 9.671 9.671 999 +0.00(+0.00%)
May 27, 2003 9.671 9.754 9.671 9.671 19,391 +0.00(+0.00%)
May 23, 2003 9.804 9.804 9.270 9.671 2,598 +0.33(+3.57%)
May 22, 2003 9.537 10.00 9.337 9.337 6,597 -0.17(-1.82%)
May 21, 2003 9.471 9.511 9.471 9.511 5,197 -0.09(-0.97%)
May 20, 2003 9.604 9.604 9.604 9.604 199 +0.27(+2.86%)
May 19, 2003 10.34 10.34 8.837 9.337 28,588 +0.25(+2.75%)
May 16, 2003 8.504 9.087 8.504 9.087 19,791 +0.17(+1.87%)
May 15, 2003 8.670 8.920 8.203 8.920 28,388 +1.07(+13.58%)
May 14, 2003 7.837 7.853 7.753 7.853 7,996 +0.02(+0.22%)
May 13, 2003 7.837 7.837 7.837 7.837 0 +0.00(+0.00%)
May 12, 2003 7.837 7.837 7.837 7.837 399 +0.12(+1.51%)
May 09, 2003 7.720 7.720 7.720 7.720 199 +0.10(+1.31%)
May 08, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
May 07, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
May 06, 2003 7.620 7.620 7.620 7.620 0 -0.07(-0.87%)
May 05, 2003 7.770 7.837 7.687 7.687 1,799 -0.15(-1.91%)
May 02, 2003 7.837 7.837 7.837 7.837 399 +0.22(+2.85%)
May 01, 2003 7.620 7.620 7.620 7.620 0 -0.05(-0.65%)
Apr 30, 2003 7.670 7.670 7.670 7.670 399 +0.00(+0.00%)
Apr 29, 2003 7.653 7.670 7.653 7.670 3,198 -0.08(-1.08%)
Apr 28, 2003 7.753 7.753 7.753 7.753 19,991 +0.00(+0.00%)
Apr 25, 2003 7.753 7.753 7.753 7.753 199 +0.00(+0.00%)
Apr 24, 2003 7.653 7.753 7.653 7.753 8,596 +0.03(+0.43%)
Apr 23, 2003 7.670 7.720 7.670 7.720 10,795 +0.05(+0.65%)
Apr 22, 2003 7.690 7.753 7.670 7.670 6,197 -0.08(-1.08%)
Apr 21, 2003 7.817 7.817 7.753 7.753 8,396 -0.08(-1.06%)
Apr 17, 2003 7.887 7.887 7.837 7.837 799 +0.22(+2.85%)
Apr 16, 2003 7.620 7.620 7.620 7.620 1,999 -0.22(-2.77%)
Apr 15, 2003 7.987 7.987 7.837 7.837 1,999 +0.22(+2.85%)
Apr 14, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Apr 11, 2003 7.620 7.620 7.620 7.620 999 +0.00(+0.00%)
Apr 10, 2003 7.987 7.987 7.670 7.620 1,599 +0.00(+0.00%)
Apr 09, 2003 7.987 7.987 7.620 7.620 199 +0.00(+0.00%)
Apr 08, 2003 7.620 7.620 7.620 7.620 0 -0.02(-0.22%)
Apr 07, 2003 7.640 7.653 7.636 7.636 1,999 +0.02(+0.22%)
Apr 04, 2003 7.670 7.787 7.670 7.620 3,798 +0.00(+0.00%)
Apr 03, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Apr 02, 2003 7.787 7.787 7.670 7.620 3,998 +0.00(+0.00%)
Apr 01, 2003 7.683 7.683 7.620 7.620 399 +0.00(+0.00%)
Mar 31, 2003 7.623 7.623 7.620 7.620 199 -0.00(-0.04%)
Mar 28, 2003 7.636 7.636 7.623 7.623 5,197 +0.00(+0.04%)
Mar 27, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Mar 26, 2003 7.620 7.620 7.620 7.620 399 +0.00(+0.00%)
Mar 25, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Mar 24, 2003 7.620 7.620 7.620 7.620 1,399 +0.00(+0.00%)
Mar 21, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Mar 20, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Mar 19, 2003 7.620 7.620 7.620 7.620 3,598 -0.05(-0.65%)
Mar 18, 2003 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Mar 17, 2003 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Mar 14, 2003 7.606 7.670 7.606 7.670 1,799 +0.07(+0.88%)
Mar 13, 2003 7.603 7.603 7.603 7.603 1,599 -0.07(-0.87%)
Mar 12, 2003 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Mar 11, 2003 7.536 7.670 7.536 7.670 2,998 +0.09(+1.23%)
Mar 10, 2003 7.576 7.576 7.576 7.576 7,996 -0.01(-0.13%)
Mar 07, 2003 7.586 7.586 7.586 7.586 199 +0.05(+0.66%)
Mar 06, 2003 7.586 7.586 7.536 7.536 9,995 -0.05(-0.66%)
Mar 05, 2003 7.536 7.586 7.536 7.586 999 +0.05(+0.66%)
Mar 04, 2003 7.486 7.536 7.486 7.536 2,399 +0.05(+0.67%)
Mar 03, 2003 7.486 7.486 7.486 7.486 2,199 -0.04(-0.53%)
Feb 28, 2003 7.536 7.536 7.470 7.526 21,791 +0.01(+0.09%)
Feb 27, 2003 7.420 7.533 7.403 7.520 51,178 +0.18(+2.50%)
Feb 26, 2003 7.336 7.420 7.336 7.336 3,198 +0.00(+0.00%)
Feb 25, 2003 7.420 7.420 7.336 7.336 1,399 +0.00(+0.00%)
Feb 24, 2003 7.586 7.586 7.336 7.336 6,597 -0.17(-2.22%)
Feb 21, 2003 7.253 7.670 7.170 7.503 37,784 +0.10(+1.35%)
Feb 20, 2003 7.336 7.403 7.336 7.403 3,798 +0.07(+0.91%)
Feb 19, 2003 7.336 7.336 7.336 7.336 599 -0.17(-2.22%)
Feb 18, 2003 7.670 7.670 7.503 7.503 9,795 -0.08(-1.10%)
Feb 14, 2003 7.503 7.586 7.503 7.586 25,589 +0.08(+1.11%)
Feb 13, 2003 7.336 7.503 7.336 7.503 16,193 +0.50(+7.14%)
Feb 12, 2003 6.586 7.003 6.586 7.003 1,199 +0.67(+10.53%)
Feb 11, 2003 6.236 6.536 6.203 6.336 9,396 +0.17(+2.70%)
Feb 10, 2003 6.169 6.169 6.169 6.169 399 +0.00(+0.00%)
Feb 07, 2003 6.169 6.169 6.169 6.169 599 +0.08(+1.37%)
Feb 06, 2003 6.169 6.169 6.086 6.086 4,798 +0.00(+0.00%)
Feb 05, 2003 6.086 6.086 6.086 6.086 0 +0.00(+0.00%)
Feb 03, 2003 6.336 6.336 6.086 6.086 3,798 +0.00(+0.00%)
Jan 31, 2003 6.086 6.086 6.086 6.086 199 +0.00(+0.00%)
Jan 30, 2003 6.086 6.086 6.086 6.086 0 +0.00(+0.00%)
Jan 28, 2003 6.086 6.169 6.086 6.086 2,998 +0.00(+0.00%)
Jan 23, 2003 6.086 6.086 6.086 6.086 0 +0.00(+0.00%)
Jan 22, 2003 6.169 6.169 6.086 6.086 4,997 +0.16(+2.76%)
Jan 21, 2003 6.253 6.253 5.922 5.922 799 -0.08(-1.33%)
Jan 17, 2003 6.086 6.086 6.002 6.002 8,196 +0.00(+0.00%)
Jan 16, 2003 5.836 6.086 5.836 6.002 7,396 +0.17(+2.86%)
Jan 15, 2003 5.786 5.836 5.786 5.836 4,398 +0.08(+1.45%)
Jan 14, 2003 5.752 5.752 5.752 5.752 4,598 +0.00(+0.00%)
Jan 13, 2003 5.919 5.919 5.752 5.752 399 +0.00(+0.00%)
Jan 10, 2003 5.752 5.752 5.752 5.752 0 +0.00(+0.00%)
Jan 09, 2003 5.752 5.752 5.752 5.752 0 +0.00(+0.00%)
Jan 08, 2003 5.752 5.752 5.752 5.752 199 +0.00(+0.00%)
Jan 07, 2003 5.752 5.752 5.752 5.752 1,199 -0.17(-2.82%)
Jan 02, 2003 5.752 6.002 5.752 5.919 5,797 +0.17(+2.90%)
Dec 31, 2002 5.752 5.752 5.752 5.752 0 -3.10(-35.03%)
Dec 27, 2002 8.629 8.854 8.629 8.854 399 +0.23(+2.61%)
Dec 26, 2002 8.629 8.629 8.629 8.629 0 +0.00(+0.00%)
Dec 24, 2002 8.629 8.629 8.629 8.629 0 +0.00(+0.00%)
Dec 23, 2002 8.504 8.754 8.504 8.629 7,996 +0.13(+1.47%)
Dec 20, 2002 8.504 8.504 8.504 8.504 0 +0.00(+0.00%)
Dec 19, 2002 8.504 8.504 8.504 8.504 0 +0.00(+0.00%)
Dec 18, 2002 8.754 8.754 8.504 8.504 5,997 +0.00(+0.00%)
Dec 17, 2002 8.504 8.504 8.504 8.504 0 +0.00(+0.00%)
Dec 16, 2002 8.504 8.504 8.504 8.504 0 +0.00(+0.00%)
Dec 13, 2002 8.003 9.004 8.003 8.504 9,196 +0.60(+7.59%)
Dec 12, 2002 7.903 7.903 7.903 7.903 0 +0.00(+0.00%)
Dec 11, 2002 7.903 7.903 7.903 7.903 0 +0.00(+0.00%)
Dec 10, 2002 7.903 7.903 7.903 7.903 199 -0.03(-0.32%)
Dec 09, 2002 7.928 7.928 7.928 7.928 0 +0.00(+0.00%)
Dec 06, 2002 7.928 7.928 7.928 7.928 0 +0.00(+0.00%)
Dec 05, 2002 7.928 7.928 7.928 7.928 0 +0.00(+0.00%)
Dec 04, 2002 7.928 7.928 7.928 7.928 0 +0.00(+0.00%)
Dec 03, 2002 7.928 7.928 7.928 7.928 0 +0.00(+0.00%)
Dec 02, 2002 8.003 8.003 7.903 7.928 2,798 +0.03(+0.32%)
Nov 29, 2002 7.903 7.903 7.903 7.903 599 -0.00(-0.06%)
Nov 27, 2002 7.953 7.953 7.903 7.908 3,598 -0.12(-1.50%)
Nov 26, 2002 8.003 8.028 8.003 8.028 799 +0.15(+1.90%)
Nov 25, 2002 7.878 7.878 7.878 7.878 17,992 +0.00(+0.00%)
Nov 22, 2002 7.828 7.878 7.828 7.878 179,925 +0.08(+0.96%)
Nov 21, 2002 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Nov 20, 2002 7.803 7.803 7.803 7.803 399 -0.28(-3.41%)
Nov 19, 2002 8.003 8.078 7.978 8.078 7,996 +0.10(+1.25%)
Nov 18, 2002 7.753 8.003 7.753 7.978 5,997 +0.10(+1.27%)
Nov 15, 2002 7.878 7.878 7.878 7.878 599 +0.15(+1.94%)
Nov 14, 2002 7.728 7.728 7.728 7.728 0 +0.00(+0.00%)
Nov 13, 2002 7.728 7.728 7.728 7.728 0 +0.00(+0.00%)
Nov 12, 2002 7.728 7.728 7.728 7.728 199 -0.08(-0.96%)
Nov 11, 2002 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Nov 08, 2002 7.628 7.828 7.628 7.803 20,791 +0.18(+2.30%)
Nov 07, 2002 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Nov 06, 2002 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Nov 05, 2002 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Nov 04, 2002 7.628 7.628 7.628 7.628 799 -0.01(-0.13%)
Nov 01, 2002 7.638 7.638 7.638 7.638 11,995 +0.01(+0.13%)
Oct 31, 2002 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Oct 30, 2002 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Oct 29, 2002 7.628 7.628 7.628 7.628 2,798 +0.08(+0.99%)
Oct 28, 2002 7.553 7.553 7.553 7.553 399 -0.08(-0.98%)
Oct 25, 2002 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Oct 24, 2002 7.628 7.628 7.628 7.628 399 +0.00(+0.00%)
Oct 23, 2002 7.628 7.628 7.628 7.628 399 +0.00(+0.00%)
Oct 22, 2002 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Oct 21, 2002 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Oct 18, 2002 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Oct 17, 2002 7.603 7.628 7.603 7.628 1,199 +0.00(+0.00%)
Oct 16, 2002 7.628 7.628 7.628 7.628 2,399 +0.13(+1.67%)
Oct 15, 2002 7.503 7.503 7.503 7.503 0 +0.00(+0.00%)
Oct 14, 2002 7.503 7.503 7.503 7.503 0 +0.00(+0.00%)
Oct 11, 2002 7.503 7.503 7.503 7.503 999 -0.05(-0.66%)
Oct 10, 2002 7.553 7.553 7.553 7.553 0 +0.00(+0.00%)
Oct 09, 2002 7.553 7.553 7.553 7.553 599 -0.05(-0.66%)
Oct 08, 2002 7.603 7.603 7.603 7.603 0 +0.00(+0.00%)
Oct 07, 2002 7.553 7.603 7.553 7.603 24,989 +0.05(+0.66%)
Oct 04, 2002 7.553 7.553 7.553 7.553 1,999 +0.00(+0.00%)
Oct 03, 2002 7.553 7.553 7.553 7.553 999 +0.00(+0.00%)
Oct 02, 2002 7.553 7.553 7.553 7.553 999 +0.00(+0.00%)
Oct 01, 2002 7.553 7.553 7.553 7.553 0 +0.00(+0.00%)
Sep 30, 2002 7.553 7.553 7.553 7.553 199 +0.00(+0.00%)
Sep 27, 2002 7.553 7.553 7.553 7.553 3,398 -0.08(-0.98%)
Sep 26, 2002 7.628 7.628 7.628 7.628 1,399 +0.00(+0.00%)
Sep 25, 2002 7.628 7.628 7.628 7.628 2,998 +0.00(+0.00%)
Sep 24, 2002 7.553 7.628 7.553 7.628 6,797 +0.00(+0.00%)
Sep 23, 2002 7.553 7.628 7.553 7.628 6,397 +0.08(+0.99%)
Sep 20, 2002 7.553 7.553 7.553 7.553 2,998 -0.10(-1.31%)
Sep 19, 2002 7.653 7.653 7.653 7.653 399 +0.00(+0.00%)
Sep 18, 2002 7.653 7.653 7.653 7.653 399 +0.12(+1.59%)
Sep 17, 2002 7.533 7.533 7.533 7.533 0 +0.00(+0.00%)
Sep 16, 2002 7.533 7.533 7.533 7.533 2,199 +0.00(+0.07%)
Sep 13, 2002 7.528 7.528 7.528 7.528 199 +0.00(+0.00%)
Sep 12, 2002 7.528 7.528 7.528 7.528 199 +0.00(+0.00%)
Sep 11, 2002 7.528 7.528 7.528 7.528 399 +0.00(+0.00%)
Sep 10, 2002 7.528 7.528 7.528 7.528 0 +0.00(+0.00%)
Sep 09, 2002 7.528 7.528 7.528 7.528 0 +0.00(+0.00%)
Sep 06, 2002 7.528 7.528 7.528 7.528 0 +0.00(+0.00%)
Sep 05, 2002 7.528 7.528 7.528 7.528 199 -0.10(-1.31%)
Sep 04, 2002 7.628 7.628 7.628 7.628 599 -0.03(-0.33%)
Sep 03, 2002 7.628 7.653 7.628 7.653 3,798 +0.03(+0.33%)
Aug 30, 2002 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Aug 29, 2002 7.653 7.653 7.628 7.628 2,399 +0.10(+1.33%)
Aug 28, 2002 7.528 7.528 7.528 7.528 399 +0.00(+0.00%)
Aug 27, 2002 7.603 7.603 7.528 7.528 1,199 -0.08(-0.99%)
Aug 26, 2002 7.603 7.603 7.603 7.603 0 +0.00(+0.00%)
Aug 23, 2002 7.603 7.603 7.603 7.603 0 +0.00(+0.00%)
Aug 22, 2002 7.603 7.603 7.553 7.603 8,796 +0.00(+0.00%)
Aug 21, 2002 7.603 7.603 7.603 7.603 0 +0.00(+0.00%)
Aug 20, 2002 7.603 7.603 7.603 7.603 0 +0.10(+1.33%)
Aug 16, 2002 7.503 7.503 7.503 7.503 1,199 -0.10(-1.32%)
Aug 15, 2002 7.603 7.603 7.603 7.603 0 +0.00(+0.00%)
Aug 14, 2002 7.603 7.603 7.603 7.603 1,999 +0.10(+1.33%)
Aug 13, 2002 7.503 7.503 7.503 7.503 0 +0.00(+0.00%)
Aug 12, 2002 7.503 7.503 7.503 7.503 1,999 -0.08(-0.99%)
Aug 07, 2002 7.578 7.578 7.578 7.578 399 +0.08(+1.00%)
Aug 06, 2002 7.503 7.503 7.503 7.503 1,799 -0.08(-0.99%)
Aug 05, 2002 7.578 7.578 7.578 7.578 199 +0.00(+0.00%)
Aug 02, 2002 7.578 7.578 7.578 7.578 0 +0.00(+0.00%)
Aug 01, 2002 7.578 7.578 7.578 7.578 199 +0.03(+0.33%)
Jul 31, 2002 7.578 7.578 7.553 7.553 1,999 -0.03(-0.33%)
Jul 30, 2002 7.503 7.578 7.503 7.578 17,392 +0.08(+1.00%)
Jul 29, 2002 7.503 7.503 7.503 7.503 0 +0.00(+0.00%)
Jul 26, 2002 7.528 7.528 7.503 7.503 3,198 +0.00(+0.00%)
Jul 25, 2002 7.503 7.503 7.503 7.503 999 +0.00(+0.00%)
Jul 24, 2002 7.503 7.503 7.503 7.503 399 +0.00(+0.00%)
Jul 23, 2002 7.503 7.503 7.503 7.503 0 +0.00(+0.00%)
Jul 22, 2002 7.553 7.578 7.503 7.503 4,398 -0.08(-0.99%)
Jul 19, 2002 7.478 7.578 7.478 7.578 9,196 +0.08(+1.00%)
Jul 17, 2002 7.528 7.578 7.503 7.503 4,398 +0.10(+1.35%)
Jul 12, 2002 7.403 7.403 7.403 7.403 399 +0.00(+0.00%)
Jul 11, 2002 7.403 7.403 7.403 7.403 8,796 -0.10(-1.33%)
Jul 10, 2002 7.503 7.503 7.503 7.503 0 +0.00(+0.00%)
Jul 09, 2002 7.403 7.503 7.403 7.503 11,995 +0.10(+1.35%)
Jul 08, 2002 7.203 7.403 7.053 7.403 12,994 +0.20(+2.78%)
Jul 05, 2002 7.203 7.203 7.203 7.203 0 +0.00(+0.00%)
Jul 04, 2002 7.203 7.203 7.203 7.203 199 +0.00(+0.00%)
Jul 03, 2002 7.503 7.503 7.203 7.203 199 -0.30(-4.00%)
Jul 02, 2002 7.503 7.503 7.503 7.503 0 +0.00(+0.00%)
Jul 01, 2002 7.503 7.503 7.503 7.503 0 +0.00(+0.00%)
Jun 28, 2002 7.503 7.503 7.503 7.503 0 +0.00(+0.00%)
Jun 27, 2002 7.503 7.503 7.503 7.503 0 +0.00(+0.00%)
Jun 26, 2002 7.503 7.628 7.503 7.503 2,199 +0.40(+5.63%)
Jun 25, 2002 7.038 7.103 7.038 7.103 999 -0.40(-5.33%)
Jun 21, 2002 7.503 7.503 7.503 7.503 399 +0.00(+0.00%)
Jun 20, 2002 7.503 7.503 7.503 7.503 0 +0.00(+0.00%)
Jun 19, 2002 7.503 7.503 7.503 7.503 199 +0.25(+3.45%)
Jun 18, 2002 7.253 7.503 7.253 7.253 4,198 +0.00(+0.00%)
Jun 17, 2002 7.253 7.253 7.253 7.253 199 +0.00(+0.00%)
Jun 14, 2002 7.253 7.253 7.253 7.253 0 +0.00(+0.00%)
Jun 12, 2002 7.253 7.253 7.253 7.253 0 +0.00(+0.00%)
Jun 11, 2002 7.253 7.253 7.253 7.253 399 +0.28(+3.94%)
Jun 10, 2002 6.978 6.978 6.978 6.978 0 +0.00(+0.00%)
Jun 07, 2002 6.978 6.978 6.978 6.978 0 +0.00(+0.00%)
Jun 06, 2002 6.978 6.978 6.978 6.978 0 +0.00(+0.00%)
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.