Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Heartland Finl USA
(NQ:
HTLF
)
42.51
-0.18 (-0.42%)
Streaming Delayed Price
Updated: 3:27 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 01, 2003
9.269
9.405
9.269
9.395
9,307
+0.12(+1.33%)
Sep 30, 2003
9.265
9.299
9.265
9.272
10,749
-0.04(-0.39%)
Sep 29, 2003
9.329
9.329
9.295
9.309
1,400
-0.01(-0.07%)
Sep 26, 2003
9.252
9.325
9.249
9.315
10,841
+0.05(+0.58%)
Sep 25, 2003
9.249
9.282
9.215
9.262
8,601
-0.00(-0.04%)
Sep 24, 2003
9.335
9.309
9.262
9.265
8,001
-0.07(-0.75%)
Sep 23, 2003
9.282
9.365
9.195
9.335
3,000
+0.05(+0.57%)
Sep 22, 2003
9.242
9.498
9.189
9.282
17,802
-0.19(-1.97%)
Sep 19, 2003
9.315
9.469
9.315
9.469
7,975
+0.05(+0.53%)
Sep 18, 2003
9.275
9.449
9.252
9.419
10,401
+0.03(+0.32%)
Sep 17, 2003
9.345
9.399
9.315
9.389
4,800
-0.11(-1.16%)
Sep 16, 2003
9.332
9.538
9.332
9.498
20,203
+0.12(+1.28%)
Sep 15, 2003
9.482
9.648
9.332
9.379
6,801
-0.05(-0.53%)
Sep 12, 2003
9.528
9.528
9.279
9.429
7,401
-0.10(-1.08%)
Sep 11, 2003
9.399
9.658
9.365
9.532
3,600
+0.28(+2.99%)
Sep 10, 2003
9.385
9.389
9.242
9.255
7,201
-0.36(-3.74%)
Sep 09, 2003
9.532
9.615
9.482
9.615
2,800
+0.07(+0.70%)
Sep 08, 2003
9.635
9.635
9.548
9.548
3,400
-0.08(-0.83%)
Sep 05, 2003
9.648
9.648
9.332
9.628
4,000
+0.09(+0.98%)
Sep 04, 2003
9.662
9.662
9.339
9.535
6,200
-0.13(-1.31%)
Sep 03, 2003
9.495
9.662
9.242
9.662
14,402
+0.16(+1.72%)
Sep 02, 2003
9.515
9.532
9.242
9.498
9,801
+0.25(+2.74%)
Aug 29, 2003
9.518
9.548
9.245
9.245
4,200
-0.42(-4.34%)
Aug 28, 2003
9.132
9.665
9.132
9.665
33,005
+0.53(+5.84%)
Aug 27, 2003
9.662
9.662
9.082
9.132
52,008
-0.40(-4.20%)
Aug 26, 2003
9.538
9.538
9.229
9.532
10,601
+0.13(+1.42%)
Aug 25, 2003
9.452
9.452
9.232
9.399
4,400
+0.13(+1.37%)
Aug 22, 2003
9.665
9.665
9.249
9.272
16,202
-0.39(-4.04%)
Aug 21, 2003
9.665
9.665
9.249
9.662
7,401
+0.16(+1.65%)
Aug 20, 2003
9.665
9.665
9.502
9.505
8,601
-0.15(-1.59%)
Aug 19, 2003
9.665
9.672
9.275
9.658
13,602
+0.06(+0.62%)
Aug 18, 2003
9.332
9.598
9.329
9.598
22,603
+0.27(+2.86%)
Aug 15, 2003
9.332
9.332
9.332
9.332
3,000
-0.03(-0.36%)
Aug 14, 2003
9.465
9.465
9.315
9.365
25,604
-0.10(-1.06%)
Aug 13, 2003
9.662
9.662
9.465
9.465
9,801
-0.19(-2.00%)
Aug 12, 2003
9.662
9.662
9.532
9.658
6,801
-0.01(-0.07%)
Aug 11, 2003
9.532
9.665
9.498
9.665
51,808
+0.31(+3.31%)
Aug 08, 2003
9.562
9.562
9.325
9.355
3,800
-0.21(-2.16%)
Aug 07, 2003
9.395
9.565
9.315
9.562
4,400
+0.25(+2.65%)
Aug 06, 2003
9.315
9.498
9.315
9.315
7,201
-0.27(-2.78%)
Aug 05, 2003
9.315
9.598
9.315
9.582
5,400
+0.00(+0.00%)
Aug 04, 2003
9.648
9.648
9.315
9.582
8,201
+0.07(+0.77%)
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
.