Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.42 45.52 44.47 45.39 73,379 +0.18(+0.40%)
May 27, 2021 45.36 45.67 45.12 45.21 209,546 +0.36(+0.79%)
May 26, 2021 44.49 45.30 43.57 44.85 119,454 +0.70(+1.59%)
May 25, 2021 45.67 45.98 44.13 44.15 187,475 -1.40(-3.06%)
May 24, 2021 45.67 45.80 44.98 45.55 149,321 +0.12(+0.26%)
May 21, 2021 45.23 45.82 45.04 45.43 113,415 +0.66(+1.47%)
May 20, 2021 44.91 45.18 44.23 44.77 121,264 -0.14(-0.30%)
May 19, 2021 44.58 45.08 43.95 44.91 121,932 -0.37(-0.83%)
May 18, 2021 45.96 46.15 44.94 45.28 132,838 -0.62(-1.35%)
May 17, 2021 45.24 45.95 44.96 45.90 136,617 +0.38(+0.84%)
May 14, 2021 45.24 45.65 44.87 45.52 93,183 +0.65(+1.44%)
May 13, 2021 43.45 45.02 43.45 44.87 154,616 +1.44(+3.30%)
May 12, 2021 44.56 44.97 43.17 43.44 130,901 -0.86(-1.95%)
May 11, 2021 45.00 45.33 44.13 44.30 106,840 -0.66(-1.47%)
May 10, 2021 45.96 46.74 44.86 44.96 175,475 -0.81(-1.77%)
May 07, 2021 45.04 45.94 45.04 45.77 106,246 -0.39(-0.85%)
May 06, 2021 46.10 46.33 44.24 46.16 125,535 -0.03(-0.06%)
May 05, 2021 46.54 46.73 45.44 46.19 130,101 -0.29(-0.63%)
May 04, 2021 46.28 46.62 45.84 46.48 183,428 +0.07(+0.16%)
May 03, 2021 46.22 46.56 45.80 46.41 186,325 +0.74(+1.63%)
Apr 30, 2021 45.60 46.30 45.14 45.66 150,055 -0.44(-0.95%)
Apr 29, 2021 46.13 46.69 45.63 46.10 106,029 +0.22(+0.48%)
Apr 28, 2021 46.04 46.11 45.62 45.88 88,501 +0.08(+0.18%)
Apr 27, 2021 45.98 46.31 45.00 45.80 124,910 +0.02(+0.04%)
Apr 26, 2021 46.22 46.78 45.63 45.78 128,053 -0.28(-0.61%)
Apr 23, 2021 44.92 46.42 44.32 46.06 139,706 +1.74(+3.94%)
Apr 22, 2021 44.89 45.13 44.26 44.32 82,102 -0.60(-1.33%)
Apr 21, 2021 43.75 45.08 43.75 44.92 133,860 +1.04(+2.38%)
Apr 20, 2021 45.23 45.50 43.71 43.87 81,221 -1.55(-3.42%)
Apr 19, 2021 45.51 46.01 44.99 45.43 84,167 -0.30(-0.66%)
Apr 16, 2021 45.81 46.22 44.85 45.73 132,550 +0.43(+0.94%)
Apr 15, 2021 45.54 46.25 44.53 45.30 67,760 -0.29(-0.64%)
Apr 14, 2021 44.64 46.20 44.64 45.59 100,674 +0.74(+1.64%)
Apr 13, 2021 45.80 45.80 44.69 44.85 112,467 -1.24(-2.70%)
Apr 12, 2021 45.66 46.17 44.50 46.10 87,431 +0.44(+0.95%)
Apr 09, 2021 45.26 45.72 45.00 45.66 126,825 +0.55(+1.21%)
Apr 08, 2021 44.74 45.37 44.19 45.12 204,420 -0.04(-0.08%)
Apr 07, 2021 45.91 46.25 44.94 45.15 159,350 -0.80(-1.74%)
Apr 06, 2021 45.69 46.22 45.58 45.95 274,499 +0.20(+0.44%)
Apr 05, 2021 46.20 46.66 44.59 45.75 120,897 +0.04(+0.08%)
Apr 01, 2021 45.55 45.99 44.07 45.72 205,871 +0.06(+0.14%)
Mar 31, 2021 45.69 46.57 45.39 45.65 222,586 -0.42(-0.91%)
Mar 30, 2021 45.60 46.38 45.51 46.07 241,886 +0.88(+1.95%)
Mar 29, 2021 46.30 46.32 44.89 45.19 152,121 -1.15(-2.49%)
Mar 26, 2021 45.77 46.43 45.39 46.34 114,825 +1.09(+2.41%)
Mar 25, 2021 44.58 45.53 43.88 45.25 143,773 +0.79(+1.78%)
Mar 24, 2021 45.16 46.62 44.42 44.46 300,567 +0.12(+0.27%)
Mar 23, 2021 45.10 46.04 44.05 44.34 389,488 -1.44(-3.15%)
Mar 22, 2021 46.67 46.67 45.42 45.79 236,753 -1.34(-2.85%)
Mar 19, 2021 46.89 47.70 45.69 47.13 961,872 +0.03(+0.06%)
Mar 18, 2021 47.43 49.08 46.96 47.11 356,741 +0.03(+0.06%)
Mar 17, 2021 47.68 48.41 46.89 47.08 441,369 -0.39(-0.82%)
Mar 16, 2021 47.02 47.55 46.24 47.47 250,929 +0.18(+0.38%)
Mar 15, 2021 48.43 48.50 46.70 47.29 195,326 -0.78(-1.62%)
Mar 12, 2021 47.56 48.81 47.47 48.07 208,293 +0.80(+1.69%)
Mar 11, 2021 47.08 47.69 46.75 47.27 219,750 +0.15(+0.33%)
Mar 10, 2021 46.60 47.39 45.47 47.12 378,329 +0.96(+2.09%)
Mar 09, 2021 46.90 46.96 45.54 46.15 291,113 -0.79(-1.68%)
Mar 08, 2021 46.23 47.23 45.91 46.94 428,991 +0.87(+1.89%)
Mar 05, 2021 44.90 46.27 44.57 46.07 495,523 +1.67(+3.76%)
Mar 04, 2021 45.05 45.62 43.90 44.40 279,236 -0.63(-1.39%)
Mar 03, 2021 44.44 46.22 42.73 45.03 496,282 +0.78(+1.76%)
Mar 02, 2021 44.28 44.48 43.55 44.25 225,572 -0.06(-0.13%)
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.