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

Heartland Finl USA (NQ: HTLF )

44.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2003 7.665 7.665 7.665 7.665 400 +0.00(+0.00%)
Apr 29, 2003 7.649 7.665 7.649 7.665 3,200 -0.08(-1.08%)
Apr 28, 2003 7.749 7.749 7.749 7.749 20,003 +0.00(+0.00%)
Apr 25, 2003 7.749 7.749 7.749 7.749 200 +0.00(+0.00%)
Apr 24, 2003 7.649 7.749 7.649 7.749 8,601 +0.03(+0.43%)
Apr 23, 2003 7.665 7.715 7.665 7.715 10,801 +0.05(+0.65%)
Apr 22, 2003 7.685 7.749 7.665 7.665 6,200 -0.08(-1.08%)
Apr 21, 2003 7.812 7.812 7.749 7.749 8,401 -0.08(-1.06%)
Apr 17, 2003 7.882 7.882 7.832 7.832 800 +0.22(+2.85%)
Apr 16, 2003 7.615 7.615 7.615 7.615 2,000 -0.22(-2.77%)
Apr 15, 2003 7.982 7.982 7.832 7.832 2,000 +0.22(+2.85%)
Apr 14, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Apr 11, 2003 7.615 7.615 7.615 7.615 1,000 +0.00(+0.00%)
Apr 10, 2003 7.982 7.982 7.665 7.615 1,600 +0.00(+0.00%)
Apr 09, 2003 7.982 7.982 7.615 7.615 200 +0.00(+0.00%)
Apr 08, 2003 7.615 7.615 7.615 7.615 0 -0.02(-0.22%)
Apr 07, 2003 7.635 7.649 7.632 7.632 2,000 +0.02(+0.22%)
Apr 04, 2003 7.665 7.782 7.665 7.615 3,800 +0.00(+0.00%)
Apr 03, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Apr 02, 2003 7.782 7.782 7.665 7.615 4,000 +0.00(+0.00%)
Apr 01, 2003 7.679 7.679 7.615 7.615 400 +0.00(+0.00%)
Mar 31, 2003 7.619 7.619 7.615 7.615 200 -0.00(-0.04%)
Mar 28, 2003 7.632 7.632 7.619 7.619 5,200 +0.00(+0.04%)
Mar 27, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Mar 26, 2003 7.615 7.615 7.615 7.615 400 +0.00(+0.00%)
Mar 25, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Mar 24, 2003 7.615 7.615 7.615 7.615 1,400 +0.00(+0.00%)
Mar 21, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Mar 20, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Mar 19, 2003 7.615 7.615 7.615 7.615 3,600 -0.05(-0.65%)
Mar 18, 2003 7.665 7.665 7.665 7.665 0 +0.00(+0.00%)
Mar 17, 2003 7.665 7.665 7.665 7.665 0 +0.00(+0.00%)
Mar 14, 2003 7.602 7.665 7.602 7.665 1,800 +0.07(+0.88%)
Mar 13, 2003 7.599 7.599 7.599 7.599 1,600 -0.07(-0.87%)
Mar 12, 2003 7.665 7.665 7.665 7.665 0 +0.00(+0.00%)
Mar 11, 2003 7.532 7.665 7.532 7.665 3,000 +0.09(+1.23%)
Mar 10, 2003 7.572 7.572 7.572 7.572 8,001 -0.01(-0.13%)
Mar 07, 2003 7.582 7.582 7.582 7.582 200 +0.05(+0.66%)
Mar 06, 2003 7.582 7.582 7.532 7.532 10,001 -0.05(-0.66%)
Mar 05, 2003 7.532 7.582 7.532 7.582 1,000 +0.05(+0.66%)
Mar 04, 2003 7.482 7.532 7.482 7.532 2,400 +0.05(+0.67%)
Mar 03, 2003 7.482 7.482 7.482 7.482 2,200 -0.04(-0.53%)
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%)
Dec 02, 2002 7.999 7.999 7.899 7.924 2,800 +0.03(+0.32%)
Nov 29, 2002 7.899 7.899 7.899 7.899 600 -0.00(-0.06%)
Nov 27, 2002 7.949 7.949 7.899 7.904 3,600 -0.12(-1.50%)
Nov 26, 2002 7.999 8.024 7.999 8.024 800 +0.15(+1.90%)
Nov 25, 2002 7.874 7.874 7.874 7.874 18,002 +0.00(+0.00%)
Nov 22, 2002 7.824 7.874 7.824 7.874 180,028 +0.07(+0.96%)
Nov 21, 2002 7.799 7.799 7.799 7.799 0 +0.00(+0.00%)
Nov 20, 2002 7.799 7.799 7.799 7.799 400 -0.27(-3.41%)
Nov 19, 2002 7.999 8.074 7.974 8.074 8,001 +0.10(+1.25%)
Nov 18, 2002 7.749 7.999 7.749 7.974 6,000 +0.10(+1.27%)
Nov 15, 2002 7.874 7.874 7.874 7.874 600 +0.15(+1.94%)
Nov 14, 2002 7.724 7.724 7.724 7.724 0 +0.00(+0.00%)
Nov 13, 2002 7.724 7.724 7.724 7.724 0 +0.00(+0.00%)
Nov 12, 2002 7.724 7.724 7.724 7.724 200 -0.07(-0.96%)
Nov 11, 2002 7.799 7.799 7.799 7.799 0 +0.00(+0.00%)
Nov 08, 2002 7.624 7.824 7.624 7.799 20,803 +0.17(+2.30%)
Nov 07, 2002 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Nov 06, 2002 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Nov 05, 2002 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Nov 04, 2002 7.624 7.624 7.624 7.624 800 -0.01(-0.13%)
Nov 01, 2002 7.634 7.634 7.634 7.634 12,001 +0.01(+0.13%)
Oct 31, 2002 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Oct 30, 2002 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Oct 29, 2002 7.624 7.624 7.624 7.624 2,800 +0.07(+0.99%)
Oct 28, 2002 7.549 7.549 7.549 7.549 400 -0.07(-0.98%)
Oct 25, 2002 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Oct 24, 2002 7.624 7.624 7.624 7.624 400 +0.00(+0.00%)
Oct 23, 2002 7.624 7.624 7.624 7.624 400 +0.00(+0.00%)
Oct 22, 2002 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Oct 21, 2002 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Oct 18, 2002 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Oct 17, 2002 7.599 7.624 7.599 7.624 1,200 +0.00(+0.00%)
Oct 16, 2002 7.624 7.624 7.624 7.624 2,400 +0.12(+1.67%)
Oct 15, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Oct 14, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Oct 11, 2002 7.499 7.499 7.499 7.499 1,000 -0.05(-0.66%)
Oct 10, 2002 7.549 7.549 7.549 7.549 0 +0.00(+0.00%)
Oct 09, 2002 7.549 7.549 7.549 7.549 600 -0.05(-0.66%)
Oct 08, 2002 7.599 7.599 7.599 7.599 0 +0.00(+0.00%)
Oct 07, 2002 7.549 7.599 7.549 7.599 25,003 +0.05(+0.66%)
Oct 04, 2002 7.549 7.549 7.549 7.549 2,000 +0.00(+0.00%)
Oct 03, 2002 7.549 7.549 7.549 7.549 1,000 +0.00(+0.00%)
Oct 02, 2002 7.549 7.549 7.549 7.549 1,000 +0.00(+0.00%)
Oct 01, 2002 7.549 7.549 7.549 7.549 0 +0.00(+0.00%)
Sep 30, 2002 7.549 7.549 7.549 7.549 200 +0.00(+0.00%)
Sep 27, 2002 7.549 7.549 7.549 7.549 3,400 -0.07(-0.98%)
Sep 26, 2002 7.624 7.624 7.624 7.624 1,400 +0.00(+0.00%)
Sep 25, 2002 7.624 7.624 7.624 7.624 3,000 +0.00(+0.00%)
Sep 24, 2002 7.549 7.624 7.549 7.624 6,801 +0.00(+0.00%)
Sep 23, 2002 7.549 7.624 7.549 7.624 6,401 +0.07(+0.99%)
Sep 20, 2002 7.549 7.549 7.549 7.549 3,000 -0.10(-1.31%)
Sep 19, 2002 7.649 7.649 7.649 7.649 400 +0.00(+0.00%)
Sep 18, 2002 7.649 7.649 7.649 7.649 400 +0.12(+1.59%)
Sep 17, 2002 7.529 7.529 7.529 7.529 0 +0.00(+0.00%)
Sep 16, 2002 7.529 7.529 7.529 7.529 2,200 +0.00(+0.07%)
Sep 13, 2002 7.524 7.524 7.524 7.524 200 +0.00(+0.00%)
Sep 12, 2002 7.524 7.524 7.524 7.524 200 +0.00(+0.00%)
Sep 11, 2002 7.524 7.524 7.524 7.524 400 +0.00(+0.00%)
Sep 10, 2002 7.524 7.524 7.524 7.524 0 +0.00(+0.00%)
Sep 09, 2002 7.524 7.524 7.524 7.524 0 +0.00(+0.00%)
Sep 06, 2002 7.524 7.524 7.524 7.524 0 +0.00(+0.00%)
Sep 05, 2002 7.524 7.524 7.524 7.524 200 -0.10(-1.31%)
Sep 04, 2002 7.624 7.624 7.624 7.624 600 -0.02(-0.33%)
Sep 03, 2002 7.624 7.649 7.624 7.649 3,800 +0.02(+0.33%)
Aug 30, 2002 7.624 7.624 7.624 7.624 0 +0.00(+0.00%)
Aug 29, 2002 7.649 7.649 7.624 7.624 2,400 +0.10(+1.33%)
Aug 28, 2002 7.524 7.524 7.524 7.524 400 +0.00(+0.00%)
Aug 27, 2002 7.599 7.599 7.524 7.524 1,200 -0.07(-0.99%)
Aug 26, 2002 7.599 7.599 7.599 7.599 0 +0.00(+0.00%)
Aug 23, 2002 7.599 7.599 7.599 7.599 0 +0.00(+0.00%)
Aug 22, 2002 7.599 7.599 7.549 7.599 8,801 +0.00(+0.00%)
Aug 21, 2002 7.599 7.599 7.599 7.599 0 +0.00(+0.00%)
Aug 20, 2002 7.599 7.599 7.599 7.599 0 +0.10(+1.33%)
Aug 16, 2002 7.499 7.499 7.499 7.499 1,200 -0.10(-1.32%)
Aug 15, 2002 7.599 7.599 7.599 7.599 0 +0.00(+0.00%)
Aug 14, 2002 7.599 7.599 7.599 7.599 2,000 +0.10(+1.33%)
Aug 13, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Aug 12, 2002 7.499 7.499 7.499 7.499 2,000 -0.07(-0.99%)
Aug 07, 2002 7.574 7.574 7.574 7.574 400 +0.07(+1.00%)
Aug 06, 2002 7.499 7.499 7.499 7.499 1,800 -0.07(-0.99%)
Aug 05, 2002 7.574 7.574 7.574 7.574 200 +0.00(+0.00%)
Aug 02, 2002 7.574 7.574 7.574 7.574 0 +0.00(+0.00%)
Aug 01, 2002 7.574 7.574 7.574 7.574 200 +0.02(+0.33%)
Jul 31, 2002 7.574 7.574 7.549 7.549 2,000 -0.02(-0.33%)
Jul 30, 2002 7.499 7.574 7.499 7.574 17,402 +0.07(+1.00%)
Jul 29, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Jul 26, 2002 7.524 7.524 7.499 7.499 3,200 +0.00(+0.00%)
Jul 25, 2002 7.499 7.499 7.499 7.499 1,000 +0.00(+0.00%)
Jul 24, 2002 7.499 7.499 7.499 7.499 400 +0.00(+0.00%)
Jul 23, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Jul 22, 2002 7.549 7.574 7.499 7.499 4,400 -0.07(-0.99%)
Jul 19, 2002 7.474 7.574 7.474 7.574 9,201 +0.07(+1.00%)
Jul 17, 2002 7.524 7.574 7.499 7.499 4,400 +0.10(+1.35%)
Jul 12, 2002 7.399 7.399 7.399 7.399 400 +0.00(+0.00%)
Jul 11, 2002 7.399 7.399 7.399 7.399 8,801 -0.10(-1.33%)
Jul 10, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Jul 09, 2002 7.399 7.499 7.399 7.499 12,001 +0.10(+1.35%)
Jul 08, 2002 7.199 7.399 7.049 7.399 13,002 +0.20(+2.78%)
Jul 05, 2002 7.199 7.199 7.199 7.199 0 +0.00(+0.00%)
Jul 04, 2002 7.199 7.199 7.199 7.199 200 +0.00(+0.00%)
Jul 03, 2002 7.499 7.499 7.199 7.199 200 -0.30(-4.00%)
Jul 02, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Jul 01, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Jun 28, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Jun 27, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Jun 26, 2002 7.499 7.624 7.499 7.499 2,200 +0.40(+5.63%)
Jun 25, 2002 7.034 7.099 7.034 7.099 1,000 -0.40(-5.33%)
Jun 21, 2002 7.499 7.499 7.499 7.499 400 +0.00(+0.00%)
Jun 20, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Jun 19, 2002 7.499 7.499 7.499 7.499 200 +0.25(+3.45%)
Jun 18, 2002 7.249 7.499 7.249 7.249 4,200 +0.00(+0.00%)
Jun 17, 2002 7.249 7.249 7.249 7.249 200 +0.00(+0.00%)
Jun 14, 2002 7.249 7.249 7.249 7.249 0 +0.00(+0.00%)
Jun 12, 2002 7.249 7.249 7.249 7.249 0 +0.00(+0.00%)
Jun 11, 2002 7.249 7.249 7.249 7.249 400 +0.27(+3.94%)
Jun 10, 2002 6.974 6.974 6.974 6.974 0 +0.00(+0.00%)
Jun 07, 2002 6.974 6.974 6.974 6.974 0 +0.00(+0.00%)
Jun 06, 2002 6.974 6.974 6.974 6.974 0 +0.00(+0.00%)
Jun 05, 2002 6.974 6.974 6.974 6.974 400 -0.27(-3.79%)
May 31, 2002 7.249 7.249 7.249 7.249 0 +0.00(+0.00%)
May 28, 2002 6.949 7.249 6.949 7.249 1,400 +0.17(+2.47%)
May 27, 2002 7.024 7.074 6.924 7.074 11,801 +0.00(+0.00%)
May 24, 2002 7.024 7.024 6.999 7.074 8,601 +0.05(+0.71%)
May 23, 2002 6.999 7.024 6.999 7.024 800 +0.00(+0.00%)
May 22, 2002 7.024 7.024 7.024 7.024 400 +0.07(+1.08%)
May 21, 2002 6.949 6.949 6.949 6.949 0 +0.00(+0.00%)
May 20, 2002 6.994 6.999 6.949 6.949 2,400 -0.03(-0.43%)
May 17, 2002 6.999 6.999 6.974 6.979 20,203 +0.00(+0.07%)
May 16, 2002 6.974 6.974 6.974 6.974 0 +0.00(+0.00%)
May 15, 2002 6.924 6.974 6.924 6.974 1,400 +0.00(+0.00%)
May 14, 2002 6.999 6.999 6.974 6.974 8,401 +0.07(+1.09%)
May 13, 2002 6.999 6.999 6.974 6.899 2,000 -0.07(-1.08%)
May 10, 2002 6.974 6.974 6.974 6.974 400 -0.02(-0.36%)
May 09, 2002 6.999 6.999 6.999 6.999 800 +0.12(+1.82%)
May 08, 2002 6.874 6.874 6.874 6.874 0 +0.00(+0.00%)
May 07, 2002 6.999 6.999 6.874 6.874 2,600 -0.12(-1.79%)
May 06, 2002 6.999 6.999 6.999 6.999 200 +0.02(+0.36%)
May 03, 2002 6.974 6.974 6.974 6.974 0 +0.00(+0.00%)
May 02, 2002 6.974 6.999 6.899 6.974 32,005 +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.