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

Heartland Finl USA (NQ: HTLF )

43.76 +0.27 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 31, 2009 10.73 10.76 10.76 10.76 35,338 -0.04(-0.42%)
Dec 30, 2009 10.65 10.81 10.54 10.81 28,659 +0.06(+0.56%)
Dec 29, 2009 10.73 10.93 10.63 10.75 8,809 +0.07(+0.63%)
Dec 28, 2009 10.87 10.87 10.57 10.68 8,303 -0.07(-0.70%)
Dec 24, 2009 10.60 10.81 10.60 10.75 3,117 +0.18(+1.70%)
Dec 23, 2009 10.69 10.84 10.53 10.57 17,712 +0.01(+0.07%)
Dec 22, 2009 10.85 10.86 10.52 10.57 18,581 -0.27(-2.49%)
Dec 21, 2009 11.23 11.25 10.37 10.84 35,596 -0.41(-3.67%)
Dec 18, 2009 10.45 11.25 10.18 11.25 151,805 +0.94(+9.17%)
Dec 17, 2009 10.36 10.51 10.23 10.30 28,615 -0.12(-1.15%)
Dec 16, 2009 10.69 10.82 10.41 10.42 22,112 -0.12(-1.14%)
Dec 15, 2009 10.75 10.91 10.54 10.54 38,104 -0.04(-0.35%)
Dec 14, 2009 10.60 10.91 10.35 10.58 28,168 +0.14(+1.36%)
Dec 11, 2009 10.41 10.67 10.14 10.44 28,643 +0.16(+1.53%)
Dec 10, 2009 10.42 10.70 10.16 10.28 28,217 -0.05(-0.51%)
Dec 09, 2009 10.69 10.75 10.13 10.33 31,603 -0.13(-1.22%)
Dec 08, 2009 10.74 10.92 10.43 10.46 36,991 -0.41(-3.79%)
Dec 07, 2009 10.78 10.97 10.55 10.87 22,035 +0.07(+0.62%)
Dec 04, 2009 10.83 11.06 10.48 10.81 47,868 +0.28(+2.64%)
Dec 03, 2009 10.87 11.02 10.45 10.53 40,538 -0.27(-2.50%)
Dec 02, 2009 10.50 10.87 10.45 10.80 75,934 +0.23(+2.20%)
Dec 01, 2009 9.988 10.57 9.981 10.57 67,147 +0.67(+6.82%)
Nov 30, 2009 9.486 9.898 9.111 9.891 71,859 +0.42(+4.43%)
Nov 27, 2009 9.846 10.20 9.471 9.471 17,789 -0.88(-8.48%)
Nov 25, 2009 10.46 10.62 10.31 10.35 16,030 -0.08(-0.72%)
Nov 24, 2009 10.31 10.49 10.31 10.42 18,546 +0.09(+0.87%)
Nov 23, 2009 10.04 10.48 10.04 10.33 22,882 +0.49(+5.03%)
Nov 20, 2009 9.898 10.24 9.658 9.838 25,293 -0.11(-1.13%)
Nov 19, 2009 10.26 10.51 9.898 9.951 28,344 -0.40(-3.84%)
Nov 18, 2009 10.18 10.64 9.883 10.35 35,410 +0.20(+1.92%)
Nov 17, 2009 9.928 10.23 9.524 10.15 25,513 +0.19(+1.88%)
Nov 16, 2009 9.426 9.988 9.321 9.966 26,752 +0.67(+7.26%)
Nov 13, 2009 9.239 9.336 9.201 9.291 16,478 +0.05(+0.57%)
Nov 12, 2009 9.291 9.501 9.201 9.239 41,491 -0.11(-1.20%)
Nov 11, 2009 9.396 9.396 9.186 9.351 18,746 +0.10(+1.14%)
Nov 10, 2009 9.329 9.479 9.224 9.246 25,102 -0.18(-1.91%)
Nov 09, 2009 9.651 9.651 9.351 9.426 21,510 -0.08(-0.87%)
Nov 06, 2009 9.508 9.726 9.299 9.508 43,912 -0.19(-1.93%)
Nov 05, 2009 9.119 9.696 9.044 9.696 43,034 +0.67(+7.39%)
Nov 04, 2009 9.389 9.389 8.991 9.029 74,761 -0.28(-3.06%)
Nov 03, 2009 9.636 9.636 9.186 9.314 75,431 +0.04(+0.49%)
Nov 02, 2009 9.763 9.801 9.186 9.269 56,426 -0.36(-3.74%)
Oct 30, 2009 10.42 10.50 9.568 9.628 111,313 -0.94(-8.87%)
Oct 29, 2009 10.59 10.60 10.41 10.57 53,951 +0.10(+0.93%)
Oct 28, 2009 10.52 10.71 10.42 10.47 47,975 -0.05(-0.50%)
Oct 27, 2009 10.52 10.92 10.50 10.52 45,309 +0.00(+0.00%)
Oct 26, 2009 10.62 10.99 10.50 10.52 38,972 -0.08(-0.78%)
Oct 23, 2009 10.65 11.14 10.54 10.60 38,575 -0.38(-3.48%)
Oct 22, 2009 10.75 10.99 10.46 10.99 45,815 +0.24(+2.23%)
Oct 21, 2009 10.94 11.47 10.69 10.75 86,891 -0.20(-1.85%)
Oct 20, 2009 10.40 11.11 10.32 10.95 59,706 +0.06(+0.55%)
Oct 19, 2009 11.20 11.20 10.57 10.89 38,320 -0.20(-1.82%)
Oct 16, 2009 11.11 11.47 10.96 11.09 36,093 -0.11(-0.94%)
Oct 15, 2009 11.38 11.52 11.11 11.20 17,482 -0.27(-2.35%)
Oct 14, 2009 11.44 11.61 11.22 11.47 26,636 +0.18(+1.59%)
Oct 13, 2009 11.22 11.35 11.11 11.29 18,084 +0.08(+0.74%)
Oct 12, 2009 11.26 11.47 11.20 11.20 20,345 -0.13(-1.13%)
Oct 09, 2009 11.20 11.49 11.15 11.33 25,033 +0.16(+1.41%)
Oct 08, 2009 11.32 11.59 11.03 11.17 55,571 -0.08(-0.73%)
Oct 07, 2009 11.14 11.39 11.14 11.26 5,871 +0.00(+0.00%)
Oct 06, 2009 11.69 11.69 11.02 11.26 42,837 -0.17(-1.44%)
Oct 05, 2009 11.55 11.71 11.33 11.42 49,311 +0.12(+1.06%)
Oct 02, 2009 11.23 11.61 11.23 11.30 26,546 -0.12(-1.05%)
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.