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

Heartland Finl USA (NQ: HTLF )

45.44 +0.86 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 11.03 11.34 10.66 11.34 37,721 +0.39(+3.56%)
May 28, 2009 11.20 11.24 10.55 10.95 44,024 +0.01(+0.07%)
May 27, 2009 11.21 11.59 10.84 10.94 33,542 -0.36(-3.18%)
May 26, 2009 10.51 11.31 10.36 11.30 29,191 +0.68(+6.43%)
May 22, 2009 10.66 11.04 10.41 10.62 21,818 +0.01(+0.14%)
May 21, 2009 10.45 11.25 10.31 10.60 27,014 -0.01(-0.07%)
May 20, 2009 11.23 11.29 10.50 10.61 38,862 -0.48(-4.33%)
May 19, 2009 11.30 11.40 10.81 11.09 20,049 -0.20(-1.73%)
May 18, 2009 10.50 11.29 10.50 11.29 31,965 +0.94(+9.14%)
May 15, 2009 10.87 10.87 10.13 10.34 48,008 -0.35(-3.30%)
May 14, 2009 10.48 10.96 10.36 10.69 23,142 +0.31(+2.96%)
May 13, 2009 10.66 11.01 10.39 10.39 62,376 -0.35(-3.28%)
May 12, 2009 11.02 11.23 10.55 10.74 23,482 -0.23(-2.12%)
May 11, 2009 11.26 11.53 10.58 10.97 23,027 -0.19(-1.75%)
May 08, 2009 10.43 11.42 10.30 11.17 51,524 +0.97(+9.48%)
May 07, 2009 11.40 11.59 10.05 10.20 36,460 -1.03(-9.21%)
May 06, 2009 11.62 11.92 10.92 11.23 44,628 -0.26(-2.22%)
May 05, 2009 10.55 11.88 10.55 11.49 60,492 -0.30(-2.54%)
May 04, 2009 11.39 11.79 10.43 11.79 43,592 +1.20(+11.33%)
May 01, 2009 11.02 11.34 10.57 10.59 11,243 -0.49(-4.47%)
Apr 30, 2009 11.28 11.59 10.99 11.08 52,732 -0.04(-0.34%)
Apr 29, 2009 10.27 11.21 9.921 11.12 77,686 +0.94(+9.28%)
Apr 28, 2009 10.13 11.02 9.943 10.18 54,193 +1.36(+15.49%)
Apr 27, 2009 9.209 9.621 8.286 8.811 62,133 -0.61(-6.45%)
Apr 24, 2009 8.714 9.673 8.631 9.419 39,200 +0.79(+9.12%)
Apr 23, 2009 9.089 9.216 8.436 8.631 31,368 -0.47(-5.19%)
Apr 22, 2009 9.284 9.921 8.991 9.104 19,704 -0.40(-4.18%)
Apr 21, 2009 8.991 9.748 8.991 9.501 34,406 +0.49(+5.41%)
Apr 20, 2009 10.47 10.82 8.999 9.014 37,023 -1.78(-16.53%)
Apr 17, 2009 10.75 10.87 10.33 10.80 61,004 +0.27(+2.56%)
Apr 16, 2009 10.64 10.97 10.10 10.53 23,946 -0.02(-0.14%)
Apr 15, 2009 9.838 10.57 9.464 10.54 37,281 +0.64(+6.51%)
Apr 14, 2009 11.32 11.32 9.891 9.898 33,557 -1.68(-14.51%)
Apr 13, 2009 11.02 11.59 10.67 11.58 34,688 +0.41(+3.69%)
Apr 09, 2009 9.921 11.25 9.921 11.17 37,208 +1.48(+15.34%)
Apr 08, 2009 10.39 10.39 9.276 9.681 48,557 -0.58(-5.70%)
Apr 07, 2009 10.86 11.15 9.973 10.27 25,034 -0.82(-7.44%)
Apr 06, 2009 11.15 11.29 10.90 11.09 33,017 -0.38(-3.27%)
Apr 03, 2009 11.24 11.62 10.89 11.47 14,411 +0.16(+1.39%)
Apr 02, 2009 10.64 11.44 10.10 11.31 45,757 +0.96(+9.27%)
Apr 01, 2009 9.951 10.51 9.411 10.35 50,629 +0.20(+1.92%)
Mar 31, 2009 10.55 10.61 10.06 10.15 42,828 -0.34(-3.29%)
Mar 30, 2009 10.89 11.46 10.44 10.50 55,708 -1.60(-13.21%)
Mar 26, 2009 11.77 12.10 11.55 12.10 45,811 +0.51(+4.40%)
Mar 25, 2009 11.17 11.72 10.79 11.59 48,633 +0.46(+4.11%)
Mar 24, 2009 12.34 12.34 11.09 11.13 67,274 -0.87(-7.25%)
Mar 23, 2009 10.87 12.00 10.27 12.00 54,771 +1.78(+17.39%)
Mar 20, 2009 10.41 10.50 9.891 10.22 76,232 -0.04(-0.37%)
Mar 19, 2009 10.40 10.40 9.891 10.26 19,509 -0.02(-0.15%)
Mar 18, 2009 9.224 10.42 9.224 10.27 31,432 +1.03(+11.11%)
Mar 17, 2009 8.414 9.246 8.406 9.246 31,999 +0.80(+9.50%)
Mar 16, 2009 8.534 8.954 8.339 8.444 63,243 +0.04(+0.54%)
Mar 13, 2009 8.234 8.451 8.175 8.399 12,333 +0.24(+2.94%)
Mar 12, 2009 7.079 8.159 6.936 8.159 50,957 +1.01(+14.17%)
Mar 11, 2009 7.409 7.409 7.041 7.146 35,729 -0.16(-2.26%)
Mar 10, 2009 6.599 7.461 6.599 7.311 45,548 +0.93(+14.57%)
Mar 09, 2009 6.524 6.741 6.381 6.381 29,543 -0.25(-3.73%)
Mar 06, 2009 6.726 6.876 6.374 6.629 31,392 -0.02(-0.34%)
Mar 05, 2009 7.551 7.551 6.651 6.651 77,165 -0.97(-12.70%)
Mar 04, 2009 7.656 7.739 7.386 7.619 88,075 -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.