Skip to main content

Heartland Finl USA (NQ: HTLF )

44.58 -0.83 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 30.51 31.14 30.08 31.08 330,101 +0.84(+2.78%)
Apr 27, 2023 30.67 30.96 30.19 30.24 191,835 -0.27(-0.88%)
Apr 26, 2023 29.71 30.61 29.71 30.50 213,003 +0.63(+2.11%)
Apr 25, 2023 31.50 33.40 29.72 29.87 344,626 -4.29(-12.55%)
Apr 24, 2023 34.61 34.86 33.90 34.16 183,714 -0.29(-0.83%)
Apr 21, 2023 34.66 34.87 33.98 34.45 128,972 -0.32(-0.93%)
Apr 20, 2023 34.45 34.80 34.10 34.77 210,192 -0.08(-0.22%)
Apr 19, 2023 33.81 35.03 33.66 34.85 162,540 +1.18(+3.52%)
Apr 18, 2023 34.46 34.46 33.30 33.66 153,214 -0.79(-2.30%)
Apr 17, 2023 33.59 34.59 33.15 34.45 189,508 +0.72(+2.12%)
Apr 14, 2023 34.77 35.01 33.47 33.74 159,728 -0.74(-2.16%)
Apr 13, 2023 34.36 34.75 34.04 34.48 156,975 +0.19(+0.56%)
Apr 12, 2023 34.73 34.90 33.99 34.29 123,651 -0.37(-1.07%)
Apr 11, 2023 35.02 35.02 34.53 34.66 159,045 -0.31(-0.90%)
Apr 10, 2023 34.42 35.10 34.11 34.98 280,099 +0.36(+1.05%)
Apr 06, 2023 34.02 35.01 33.93 34.62 186,381 -0.39(-1.12%)
Apr 05, 2023 34.89 35.26 34.75 35.01 191,976 -0.38(-1.08%)
Apr 04, 2023 36.64 36.64 34.80 35.39 161,854 -1.16(-3.19%)
Apr 03, 2023 36.68 37.25 36.12 36.55 166,724 -0.06(-0.16%)
Mar 31, 2023 36.43 36.72 35.87 36.61 244,595 +0.53(+1.48%)
Mar 30, 2023 37.58 37.64 35.96 36.08 150,751 -1.44(-3.84%)
Mar 29, 2023 37.64 37.91 36.95 37.52 147,304 +0.24(+0.64%)
Mar 28, 2023 37.21 37.58 36.98 37.28 137,981 +0.14(+0.39%)
Mar 27, 2023 37.85 38.10 37.07 37.14 129,054 +0.04(+0.10%)
Mar 24, 2023 35.63 37.25 35.57 37.10 187,812 +1.01(+2.80%)
Mar 23, 2023 37.36 37.36 35.66 36.09 164,887 -0.62(-1.69%)
Mar 22, 2023 38.56 38.77 36.62 36.71 226,078 -1.78(-4.61%)
Mar 21, 2023 37.93 39.45 37.81 38.48 288,583 +1.83(+5.00%)
Mar 20, 2023 37.26 38.02 36.45 36.65 207,892 +0.16(+0.44%)
Mar 17, 2023 37.83 37.83 36.25 36.49 487,288 -1.65(-4.33%)
Mar 16, 2023 37.74 39.73 37.14 38.14 452,707 -0.07(-0.18%)
Mar 15, 2023 36.27 38.21 34.60 38.21 296,538 +0.58(+1.55%)
Mar 14, 2023 40.09 41.71 37.09 37.62 490,407 +0.78(+2.12%)
Mar 13, 2023 40.57 40.77 36.64 36.84 595,538 -5.75(-13.49%)
Mar 10, 2023 42.39 43.00 40.47 42.59 272,505 -0.54(-1.26%)
Mar 09, 2023 45.48 45.48 43.11 43.13 160,655 -2.59(-5.66%)
Mar 08, 2023 45.66 45.76 45.30 45.72 164,712 +0.17(+0.38%)
Mar 07, 2023 46.38 46.38 45.35 45.55 153,667 -0.84(-1.81%)
Mar 06, 2023 47.07 47.13 46.35 46.38 221,104 -0.65(-1.38%)
Mar 03, 2023 46.93 47.14 46.50 47.03 120,900 +0.31(+0.65%)
Mar 02, 2023 46.81 46.82 46.29 46.73 129,278 -0.43(-0.91%)
Mar 01, 2023 46.95 47.22 46.64 47.16 137,674 -0.03(-0.06%)
Feb 28, 2023 47.22 47.58 47.17 47.19 234,953 +0.16(+0.35%)
Feb 27, 2023 47.29 47.59 46.67 47.02 227,860 -0.23(-0.48%)
Feb 24, 2023 47.01 47.39 46.83 47.25 121,548 -0.23(-0.48%)
Feb 23, 2023 47.48 47.72 47.08 47.48 117,541 +0.05(+0.10%)
Feb 22, 2023 47.60 47.79 47.03 47.43 170,599 -0.28(-0.58%)
Feb 21, 2023 47.65 47.77 47.28 47.71 173,606 -0.11(-0.24%)
Feb 17, 2023 47.49 48.11 47.37 47.83 199,535 +0.52(+1.11%)
Feb 16, 2023 47.56 47.69 47.16 47.30 142,743 -0.52(-1.08%)
Feb 15, 2023 47.04 47.82 46.91 47.82 212,168 +0.43(+0.91%)
Feb 14, 2023 47.69 48.04 47.21 47.39 160,102 -0.54(-1.13%)
Feb 13, 2023 47.72 48.14 47.58 47.93 184,773 +0.31(+0.64%)
Feb 10, 2023 47.58 47.75 47.36 47.63 248,373 -0.04(-0.08%)
Feb 09, 2023 48.06 48.15 47.31 47.66 221,797 -0.23(-0.48%)
Feb 08, 2023 47.95 47.96 47.48 47.89 138,931 -0.27(-0.55%)
Feb 07, 2023 47.67 48.33 47.47 48.16 201,765 +0.28(+0.59%)
Feb 06, 2023 48.17 48.38 47.56 47.87 169,061 -0.48(-1.00%)
Feb 03, 2023 47.44 48.39 47.42 48.36 389,738 +0.54(+1.13%)
Feb 02, 2023 47.24 47.82 47.04 47.82 327,355 +0.67(+1.43%)
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.