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

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
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 (%)
Sep 30, 2003 9.270 9.304 9.270 9.277 10,743 -0.04(-0.39%)
Sep 29, 2003 9.334 9.334 9.300 9.314 1,399 -0.01(-0.07%)
Sep 26, 2003 9.257 9.331 9.254 9.320 10,835 +0.05(+0.58%)
Sep 25, 2003 9.254 9.287 9.220 9.267 8,596 -0.00(-0.04%)
Sep 24, 2003 9.341 9.314 9.267 9.270 7,996 -0.07(-0.75%)
Sep 23, 2003 9.287 9.371 9.200 9.341 2,998 +0.05(+0.57%)
Sep 22, 2003 9.247 9.504 9.194 9.287 17,792 -0.19(-1.97%)
Sep 19, 2003 9.320 9.474 9.320 9.474 7,970 +0.05(+0.53%)
Sep 18, 2003 9.280 9.454 9.257 9.424 10,395 +0.03(+0.32%)
Sep 17, 2003 9.351 9.404 9.320 9.394 4,798 -0.11(-1.16%)
Sep 16, 2003 9.337 9.544 9.337 9.504 20,191 +0.12(+1.28%)
Sep 15, 2003 9.487 9.654 9.337 9.384 6,797 -0.05(-0.53%)
Sep 12, 2003 9.534 9.534 9.284 9.434 7,396 -0.10(-1.08%)
Sep 11, 2003 9.404 9.664 9.371 9.537 3,598 +0.28(+2.99%)
Sep 10, 2003 9.391 9.394 9.247 9.260 7,197 -0.36(-3.74%)
Sep 09, 2003 9.537 9.621 9.487 9.621 2,798 +0.07(+0.70%)
Sep 08, 2003 9.641 9.641 9.554 9.554 3,398 -0.08(-0.83%)
Sep 05, 2003 9.654 9.654 9.337 9.634 3,998 +0.09(+0.98%)
Sep 04, 2003 9.667 9.667 9.344 9.541 6,197 -0.13(-1.31%)
Sep 03, 2003 9.501 9.667 9.247 9.667 14,394 +0.16(+1.72%)
Sep 02, 2003 9.521 9.537 9.247 9.504 9,795 +0.25(+2.74%)
Aug 29, 2003 9.524 9.554 9.250 9.250 4,198 -0.42(-4.34%)
Aug 28, 2003 9.137 9.671 9.137 9.671 32,986 +0.53(+5.84%)
Aug 27, 2003 9.667 9.667 9.087 9.137 51,978 -0.40(-4.20%)
Aug 26, 2003 9.544 9.544 9.234 9.537 10,595 +0.13(+1.42%)
Aug 25, 2003 9.457 9.457 9.237 9.404 4,398 +0.13(+1.37%)
Aug 22, 2003 9.671 9.671 9.254 9.277 16,193 -0.39(-4.04%)
Aug 21, 2003 9.671 9.671 9.254 9.667 7,396 +0.16(+1.65%)
Aug 20, 2003 9.671 9.671 9.507 9.511 8,596 -0.15(-1.59%)
Aug 19, 2003 9.671 9.677 9.280 9.664 13,594 +0.06(+0.63%)
Aug 18, 2003 9.337 9.604 9.334 9.604 22,590 +0.27(+2.86%)
Aug 15, 2003 9.337 9.337 9.337 9.337 2,998 -0.03(-0.36%)
Aug 14, 2003 9.471 9.471 9.320 9.371 25,589 -0.10(-1.06%)
Aug 13, 2003 9.667 9.667 9.471 9.471 9,795 -0.19(-2.00%)
Aug 12, 2003 9.667 9.667 9.537 9.664 6,797 -0.01(-0.07%)
Aug 11, 2003 9.537 9.671 9.504 9.671 51,778 +0.31(+3.31%)
Aug 08, 2003 9.567 9.567 9.331 9.361 3,798 -0.21(-2.16%)
Aug 07, 2003 9.401 9.571 9.320 9.567 4,398 +0.25(+2.65%)
Aug 06, 2003 9.320 9.504 9.320 9.320 7,197 -0.27(-2.78%)
Aug 05, 2003 9.320 9.604 9.320 9.587 5,397 +0.00(+0.00%)
Aug 04, 2003 9.654 9.654 9.320 9.587 8,196 +0.07(+0.77%)
Aug 01, 2003 9.371 9.651 9.320 9.514 25,789 +0.04(+0.46%)
Jul 31, 2003 9.621 9.621 9.404 9.471 10,595 +0.00(+0.03%)
Jul 30, 2003 9.621 9.621 9.341 9.467 79,367 -0.14(-1.42%)
Jul 29, 2003 9.654 9.654 9.404 9.604 11,995 +0.06(+0.66%)
Jul 28, 2003 9.471 9.671 9.421 9.541 19,591 +0.07(+0.74%)
Jul 25, 2003 9.501 9.501 9.411 9.471 5,597 +0.07(+0.71%)
Jul 24, 2003 9.737 9.754 9.404 9.404 78,167 -0.33(-3.42%)
Jul 23, 2003 9.701 9.917 9.587 9.737 18,992 +0.07(+0.69%)
Jul 22, 2003 9.667 10.00 9.437 9.671 7,996 +0.18(+1.90%)
Jul 21, 2003 9.457 9.997 9.437 9.491 13,194 +0.05(+0.56%)
Jul 18, 2003 9.604 9.991 9.437 9.437 20,991 -0.31(-3.21%)
Jul 17, 2003 10.00 10.00 9.674 9.751 14,394 -0.22(-2.21%)
Jul 16, 2003 9.937 10.20 9.914 9.971 25,589 -0.03(-0.33%)
Jul 15, 2003 10.02 10.07 9.884 10.00 6,197 -0.17(-1.64%)
Jul 14, 2003 10.24 10.40 10.00 10.17 29,187 +0.07(+0.66%)
Jul 11, 2003 10.14 10.17 10.08 10.10 18,792 +0.09(+0.93%)
Jul 10, 2003 10.67 10.67 10.01 10.01 108,955 -0.28(-2.69%)
Jul 09, 2003 10.30 10.39 10.21 10.29 85,164 -0.02(-0.16%)
Jul 08, 2003 10.34 10.42 10.22 10.30 12,794 -0.11(-1.09%)
Jul 07, 2003 10.50 10.50 10.39 10.42 13,994 +0.08(+0.77%)
Jul 03, 2003 10.60 10.60 10.34 10.34 1,199 -0.16(-1.53%)
Jul 02, 2003 10.63 10.52 10.47 10.50 33,836 +0.04(+0.35%)
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.