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

Heartland Finl USA (NQ: HTLF )

43.58 -0.89 (-2.00%)
Streaming Delayed Price Updated: 1:57 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 27, 2004 13.99 14.10 13.99 14.05 5,867 -0.17(-1.16%)
Feb 26, 2004 14.10 14.21 13.93 14.21 11,735 -0.07(-0.47%)
Feb 25, 2004 14.17 14.28 14.13 14.28 10,134 +0.01(+0.11%)
Feb 24, 2004 14.17 14.62 14.16 14.26 12,268 +0.10(+0.74%)
Feb 23, 2004 14.16 14.55 14.16 14.16 48,941 +0.00(+0.00%)
Feb 20, 2004 14.18 14.41 14.16 14.16 30,538 -0.01(-0.05%)
Feb 19, 2004 14.62 14.62 14.17 14.17 7,867 -0.45(-3.07%)
Feb 18, 2004 14.62 14.62 14.44 14.61 4,400 +0.07(+0.45%)
Feb 17, 2004 14.74 14.74 14.49 14.55 5,867 +0.11(+0.73%)
Feb 13, 2004 14.54 14.77 14.44 14.44 11,468 -0.31(-2.13%)
Feb 12, 2004 14.56 14.85 14.32 14.76 26,137 +0.17(+1.18%)
Feb 11, 2004 14.73 14.84 14.50 14.59 10,801 -0.07(-0.46%)
Feb 10, 2004 14.74 14.74 14.43 14.65 12,401 -0.02(-0.10%)
Feb 09, 2004 14.44 14.73 14.26 14.67 4,800 -0.07(-0.46%)
Feb 06, 2004 14.77 14.77 14.69 14.74 4,133 +0.38(+2.61%)
Feb 05, 2004 14.10 14.65 14.10 14.36 13,335 +0.14(+1.00%)
Feb 04, 2004 14.47 14.83 14.22 14.22 16,535 -0.38(-2.62%)
Feb 03, 2004 14.45 14.85 14.45 14.60 6,134 +0.15(+1.04%)
Feb 02, 2004 14.45 14.85 14.45 14.45 7,867 +0.00(+0.00%)
Jan 30, 2004 14.51 14.95 14.45 14.45 5,734 -0.04(-0.26%)
Jan 29, 2004 14.46 14.68 14.45 14.49 8,401 -0.02(-0.16%)
Jan 28, 2004 15.15 15.15 14.51 14.51 4,000 -0.08(-0.51%)
Jan 27, 2004 15.03 15.03 14.59 14.59 10,801 -0.27(-1.82%)
Jan 26, 2004 14.53 14.86 14.49 14.86 5,067 +0.09(+0.61%)
Jan 23, 2004 14.70 15.00 14.38 14.77 20,669 +0.29(+2.02%)
Jan 22, 2004 14.90 14.98 14.47 14.47 9,868 -0.32(-2.18%)
Jan 21, 2004 14.44 14.85 14.44 14.80 16,669 +0.21(+1.44%)
Jan 20, 2004 14.36 14.99 14.36 14.59 14,802 -0.01(-0.05%)
Jan 16, 2004 14.55 14.59 14.36 14.59 7,734 +0.04(+0.31%)
Jan 15, 2004 14.55 14.55 14.32 14.55 9,204 -0.07(-0.51%)
Jan 14, 2004 14.74 15.00 14.39 14.62 9,408 -0.10(-0.66%)
Jan 13, 2004 14.66 14.73 14.32 14.72 5,551 +0.13(+0.87%)
Jan 12, 2004 15.29 15.32 14.32 14.59 11,149 +0.53(+3.79%)
Jan 09, 2004 14.25 14.85 13.99 14.06 10,370 -0.64(-4.39%)
Jan 08, 2004 14.26 14.76 14.26 14.71 18,816 +0.40(+2.78%)
Jan 07, 2004 14.60 14.62 14.29 14.31 12,649 -0.05(-0.37%)
Jan 06, 2004 14.62 14.62 14.29 14.36 6,134 -0.26(-1.79%)
Jan 05, 2004 14.70 14.70 14.11 14.62 4,667 +0.52(+3.72%)
Jan 02, 2004 14.44 14.55 14.10 14.10 5,734 +0.15(+1.08%)
Dec 31, 2003 14.36 14.36 13.92 13.95 9,868 -0.77(-5.25%)
Dec 30, 2003 13.95 14.81 13.95 14.72 11,103 +4.92(+50.24%)
Dec 29, 2003 9.632 9.798 9.632 9.798 3,600 +0.37(+3.88%)
Dec 26, 2003 9.432 9.432 9.432 9.432 800 -0.37(-3.74%)
Dec 24, 2003 9.668 9.798 9.668 9.798 1,200 +0.16(+1.66%)
Dec 23, 2003 9.792 9.795 9.632 9.638 2,966 -0.06(-0.65%)
Dec 22, 2003 9.615 9.812 9.615 9.702 2,638 -0.08(-0.85%)
Dec 19, 2003 9.862 9.862 9.615 9.785 9,971 -0.01(-0.07%)
Dec 18, 2003 9.682 9.835 9.662 9.792 5,200 +0.05(+0.51%)
Dec 17, 2003 9.865 9.865 9.705 9.742 4,200 -0.06(-0.58%)
Dec 16, 2003 9.702 9.802 9.532 9.798 25,289 +0.30(+3.16%)
Dec 15, 2003 9.598 9.865 9.469 9.498 10,787 +0.00(+0.00%)
Dec 12, 2003 9.548 9.548 9.482 9.498 12,379 -0.03(-0.35%)
Dec 11, 2003 9.565 9.565 9.525 9.532 22,603 +0.07(+0.74%)
Dec 10, 2003 9.535 9.545 9.429 9.462 11,023 +0.05(+0.50%)
Dec 09, 2003 9.662 9.732 9.415 9.415 12,643 -0.05(-0.53%)
Dec 08, 2003 9.558 9.748 9.265 9.465 24,641 -0.04(-0.42%)
Dec 05, 2003 9.512 9.635 9.422 9.505 12,101 -0.01(-0.07%)
Dec 04, 2003 9.995 9.998 9.265 9.512 89,318 -0.48(-4.83%)
Dec 03, 2003 10.07 10.07 9.965 9.995 33,665 -0.01(-0.07%)
Dec 02, 2003 10.25 10.25 9.998 10.00 28,164 -0.20(-1.93%)
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.