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

Heartland Finl USA (NQ: HTLF )

43.63 -0.84 (-1.89%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 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 (%)
Feb 28, 2003 7.532 7.532 7.465 7.522 21,803 +0.01(+0.09%)
Feb 27, 2003 7.415 7.529 7.399 7.515 51,208 +0.18(+2.50%)
Feb 26, 2003 7.332 7.415 7.332 7.332 3,200 +0.00(+0.00%)
Feb 25, 2003 7.415 7.415 7.332 7.332 1,400 +0.00(+0.00%)
Feb 24, 2003 7.582 7.582 7.332 7.332 6,601 -0.17(-2.22%)
Feb 21, 2003 7.249 7.665 7.166 7.499 37,805 +0.10(+1.35%)
Feb 20, 2003 7.332 7.399 7.332 7.399 3,800 +0.07(+0.91%)
Feb 19, 2003 7.332 7.332 7.332 7.332 600 -0.17(-2.22%)
Feb 18, 2003 7.665 7.665 7.499 7.499 9,801 -0.08(-1.10%)
Feb 14, 2003 7.499 7.582 7.499 7.582 25,604 +0.08(+1.11%)
Feb 13, 2003 7.332 7.499 7.332 7.499 16,202 +0.50(+7.14%)
Feb 12, 2003 6.582 6.999 6.582 6.999 1,200 +0.67(+10.53%)
Feb 11, 2003 6.232 6.532 6.199 6.332 9,401 +0.17(+2.70%)
Feb 10, 2003 6.166 6.166 6.166 6.166 400 +0.00(+0.00%)
Feb 07, 2003 6.166 6.166 6.166 6.166 600 +0.08(+1.37%)
Feb 06, 2003 6.166 6.166 6.082 6.082 4,800 +0.00(+0.00%)
Feb 05, 2003 6.082 6.082 6.082 6.082 0 +0.00(+0.00%)
Feb 03, 2003 6.332 6.332 6.082 6.082 3,800 +0.00(+0.00%)
Jan 31, 2003 6.082 6.082 6.082 6.082 200 +0.00(+0.00%)
Jan 30, 2003 6.082 6.082 6.082 6.082 0 +0.00(+0.00%)
Jan 28, 2003 6.082 6.166 6.082 6.082 3,000 +0.00(+0.00%)
Jan 23, 2003 6.082 6.082 6.082 6.082 0 +0.00(+0.00%)
Jan 22, 2003 6.166 6.166 6.082 6.082 5,000 +0.16(+2.76%)
Jan 21, 2003 6.249 6.249 5.919 5.919 800 -0.08(-1.33%)
Jan 17, 2003 6.082 6.082 5.999 5.999 8,201 +0.00(+0.00%)
Jan 16, 2003 5.832 6.082 5.832 5.999 7,401 +0.17(+2.86%)
Jan 15, 2003 5.782 5.832 5.782 5.832 4,400 +0.08(+1.45%)
Jan 14, 2003 5.749 5.749 5.749 5.749 4,600 +0.00(+0.00%)
Jan 13, 2003 5.916 5.916 5.749 5.749 400 +0.00(+0.00%)
Jan 10, 2003 5.749 5.749 5.749 5.749 0 +0.00(+0.00%)
Jan 09, 2003 5.749 5.749 5.749 5.749 0 +0.00(+0.00%)
Jan 08, 2003 5.749 5.749 5.749 5.749 200 +0.00(+0.00%)
Jan 07, 2003 5.749 5.749 5.749 5.749 1,200 -0.17(-2.82%)
Jan 02, 2003 5.749 5.999 5.749 5.916 5,800 +0.17(+2.90%)
Dec 31, 2002 5.749 5.749 5.749 5.749 0 -3.10(-35.03%)
Dec 27, 2002 8.624 8.849 8.624 8.849 400 +0.22(+2.61%)
Dec 26, 2002 8.624 8.624 8.624 8.624 0 +0.00(+0.00%)
Dec 24, 2002 8.624 8.624 8.624 8.624 0 +0.00(+0.00%)
Dec 23, 2002 8.499 8.749 8.499 8.624 8,001 +0.12(+1.47%)
Dec 20, 2002 8.499 8.499 8.499 8.499 0 +0.00(+0.00%)
Dec 19, 2002 8.499 8.499 8.499 8.499 0 +0.00(+0.00%)
Dec 18, 2002 8.749 8.749 8.499 8.499 6,000 +0.00(+0.00%)
Dec 17, 2002 8.499 8.499 8.499 8.499 0 +0.00(+0.00%)
Dec 16, 2002 8.499 8.499 8.499 8.499 0 +0.00(+0.00%)
Dec 13, 2002 7.999 8.999 7.999 8.499 9,201 +0.60(+7.59%)
Dec 12, 2002 7.899 7.899 7.899 7.899 0 +0.00(+0.00%)
Dec 11, 2002 7.899 7.899 7.899 7.899 0 +0.00(+0.00%)
Dec 10, 2002 7.899 7.899 7.899 7.899 200 -0.03(-0.32%)
Dec 09, 2002 7.924 7.924 7.924 7.924 0 +0.00(+0.00%)
Dec 06, 2002 7.924 7.924 7.924 7.924 0 +0.00(+0.00%)
Dec 05, 2002 7.924 7.924 7.924 7.924 0 +0.00(+0.00%)
Dec 04, 2002 7.924 7.924 7.924 7.924 0 +0.00(+0.00%)
Dec 03, 2002 7.924 7.924 7.924 7.924 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.