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

Heartland Finl USA (NQ: HTLF )

43.96 +0.89 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2003 9.715 10.31 9.665 10.20 45,947 +0.53(+5.48%)
Nov 28, 2003 9.682 9.715 9.668 9.668 10,001 +0.00(+0.03%)
Nov 26, 2003 9.705 9.712 9.522 9.665 12,842 -0.04(-0.38%)
Nov 25, 2003 9.985 9.985 9.502 9.702 40,784 +0.08(+0.83%)
Nov 24, 2003 9.562 9.622 9.495 9.622 15,394 +0.13(+1.33%)
Nov 21, 2003 9.399 9.435 9.332 9.495 8,585 +0.10(+1.03%)
Nov 20, 2003 9.618 9.622 9.372 9.399 12,199 -0.15(-1.61%)
Nov 19, 2003 9.449 9.572 9.365 9.552 6,803 +0.20(+2.17%)
Nov 18, 2003 9.432 9.452 9.272 9.349 20,203 +0.08(+0.83%)
Nov 17, 2003 9.312 9.399 9.272 9.272 16,402 +0.00(+0.00%)
Nov 14, 2003 9.429 9.615 9.272 9.272 17,548 -0.19(-2.04%)
Nov 13, 2003 9.489 9.612 9.359 9.465 9,021 -0.16(-1.66%)
Nov 12, 2003 9.645 9.728 9.498 9.625 17,904 +0.05(+0.52%)
Nov 11, 2003 9.442 9.668 9.332 9.575 5,800 +0.08(+0.81%)
Nov 10, 2003 9.728 9.728 9.498 9.498 10,047 -0.18(-1.89%)
Nov 07, 2003 9.718 9.735 9.568 9.682 13,720 -0.05(-0.51%)
Nov 06, 2003 9.665 9.732 9.615 9.732 29,272 +0.01(+0.14%)
Nov 05, 2003 9.665 9.732 9.538 9.718 14,348 +0.10(+1.07%)
Nov 04, 2003 9.482 9.732 9.482 9.615 57,693 +0.03(+0.35%)
Nov 03, 2003 9.465 9.612 9.422 9.582 6,401 +0.17(+1.77%)
Oct 31, 2003 9.465 9.565 9.389 9.415 5,800 +0.01(+0.14%)
Oct 30, 2003 9.532 9.402 9.382 9.402 12,802 -0.13(-1.36%)
Oct 29, 2003 9.562 9.612 9.432 9.532 17,278 -0.08(-0.87%)
Oct 28, 2003 9.532 9.615 9.482 9.615 8,801 +0.28(+2.96%)
Oct 27, 2003 9.415 9.422 9.332 9.339 9,801 +0.07(+0.72%)
Oct 24, 2003 9.275 9.365 9.272 9.272 17,202 -0.00(-0.04%)
Oct 23, 2003 9.275 9.392 9.275 9.275 8,001 +0.00(+0.04%)
Oct 22, 2003 9.272 9.299 9.272 9.272 11,201 -0.00(-0.04%)
Oct 21, 2003 9.465 9.465 9.275 9.275 4,200 -0.12(-1.24%)
Oct 20, 2003 9.492 9.492 9.272 9.392 2,400 +0.01(+0.11%)
Oct 17, 2003 9.582 9.582 9.382 9.382 3,800 -0.23(-2.39%)
Oct 16, 2003 9.565 9.612 9.612 9.612 800 +0.05(+0.49%)
Oct 15, 2003 9.392 9.615 9.392 9.565 1,606 +0.02(+0.21%)
Oct 14, 2003 9.518 9.615 9.429 9.545 3,800 +0.11(+1.20%)
Oct 13, 2003 9.528 9.532 9.432 9.432 3,200 -0.09(-0.91%)
Oct 10, 2003 9.432 9.518 9.322 9.518 3,546 +0.13(+1.38%)
Oct 09, 2003 9.365 9.405 9.309 9.389 19,203 +0.08(+0.82%)
Oct 08, 2003 9.329 9.345 9.265 9.312 25,804 -0.05(-0.53%)
Oct 07, 2003 9.349 9.382 9.322 9.362 26,204 -0.02(-0.21%)
Oct 06, 2003 9.329 9.385 9.329 9.382 4,600 +0.05(+0.54%)
Oct 03, 2003 9.332 9.365 9.315 9.332 4,800 -0.00(-0.04%)
Oct 02, 2003 9.332 9.349 9.312 9.335 6,042 -0.06(-0.64%)
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.