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
)
42.56
-0.12 (-0.29%)
Streaming Delayed Price
Updated: 2:21 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 (%)
Dec 31, 2003
14.37
14.37
13.93
13.96
9,862
-0.77(-5.25%)
Dec 30, 2003
13.96
14.82
13.96
14.73
11,096
+4.92(+50.24%)
Dec 29, 2003
9.637
9.804
9.637
9.804
3,598
+0.37(+3.88%)
Dec 26, 2003
9.437
9.437
9.437
9.437
799
-0.37(-3.74%)
Dec 24, 2003
9.674
9.804
9.674
9.804
1,199
+0.16(+1.66%)
Dec 23, 2003
9.797
9.801
9.637
9.644
2,964
-0.06(-0.65%)
Dec 22, 2003
9.621
9.817
9.621
9.707
2,636
-0.08(-0.85%)
Dec 19, 2003
9.867
9.867
9.621
9.790
9,965
-0.01(-0.07%)
Dec 18, 2003
9.687
9.841
9.667
9.797
5,197
+0.05(+0.51%)
Dec 17, 2003
9.871
9.871
9.711
9.747
4,198
-0.06(-0.58%)
Dec 16, 2003
9.707
9.807
9.537
9.804
25,275
+0.30(+3.16%)
Dec 15, 2003
9.604
9.871
9.474
9.504
10,781
+0.00(+0.00%)
Dec 12, 2003
9.554
9.554
9.487
9.504
12,372
-0.03(-0.35%)
Dec 11, 2003
9.571
9.571
9.531
9.537
22,590
+0.07(+0.74%)
Dec 10, 2003
9.541
9.551
9.434
9.467
11,017
+0.05(+0.50%)
Dec 09, 2003
9.667
9.737
9.421
9.421
12,636
-0.05(-0.53%)
Dec 08, 2003
9.564
9.754
9.270
9.471
24,627
-0.04(-0.42%)
Dec 05, 2003
9.517
9.641
9.427
9.511
12,095
-0.01(-0.07%)
Dec 04, 2003
10.00
10.00
9.270
9.517
89,267
-0.48(-4.83%)
Dec 03, 2003
10.07
10.07
9.971
10.00
33,646
-0.01(-0.07%)
Dec 02, 2003
10.25
10.25
10.00
10.01
28,148
-0.20(-1.93%)
Dec 01, 2003
9.721
10.32
9.671
10.20
45,921
+0.53(+5.48%)
Nov 28, 2003
9.687
9.721
9.674
9.674
9,995
+0.00(+0.03%)
Nov 26, 2003
9.711
9.717
9.528
9.671
12,834
-0.04(-0.38%)
Nov 25, 2003
9.991
9.991
9.507
9.707
40,761
+0.08(+0.83%)
Nov 24, 2003
9.567
9.627
9.501
9.627
15,385
+0.13(+1.33%)
Nov 21, 2003
9.404
9.441
9.337
9.501
8,580
+0.10(+1.03%)
Nov 20, 2003
9.624
9.627
9.377
9.404
12,192
-0.15(-1.61%)
Nov 19, 2003
9.454
9.577
9.371
9.557
6,799
+0.20(+2.17%)
Nov 18, 2003
9.437
9.457
9.277
9.354
20,191
+0.08(+0.83%)
Nov 17, 2003
9.317
9.404
9.277
9.277
16,393
+0.00(+0.00%)
Nov 14, 2003
9.434
9.621
9.277
9.277
17,538
-0.19(-2.04%)
Nov 13, 2003
9.494
9.617
9.364
9.471
9,016
-0.16(-1.66%)
Nov 12, 2003
9.651
9.734
9.504
9.631
17,894
+0.05(+0.52%)
Nov 11, 2003
9.447
9.674
9.337
9.581
5,797
+0.08(+0.81%)
Nov 10, 2003
9.734
9.734
9.504
9.504
10,041
-0.18(-1.89%)
Nov 07, 2003
9.724
9.741
9.574
9.687
13,712
-0.05(-0.51%)
Nov 06, 2003
9.671
9.737
9.621
9.737
29,255
+0.01(+0.14%)
Nov 05, 2003
9.671
9.737
9.544
9.724
14,340
+0.10(+1.07%)
Nov 04, 2003
9.487
9.737
9.487
9.621
57,660
+0.03(+0.35%)
Nov 03, 2003
9.471
9.617
9.427
9.587
6,397
+0.17(+1.77%)
Oct 31, 2003
9.471
9.571
9.394
9.421
5,797
+0.01(+0.14%)
Oct 30, 2003
9.537
9.407
9.387
9.407
12,794
-0.13(-1.36%)
Oct 29, 2003
9.567
9.617
9.437
9.537
17,268
-0.08(-0.87%)
Oct 28, 2003
9.537
9.621
9.487
9.621
8,796
+0.28(+2.96%)
Oct 27, 2003
9.421
9.427
9.337
9.344
9,795
+0.07(+0.72%)
Oct 24, 2003
9.280
9.371
9.277
9.277
17,192
-0.00(-0.04%)
Oct 23, 2003
9.280
9.397
9.280
9.280
7,996
+0.00(+0.04%)
Oct 22, 2003
9.277
9.304
9.277
9.277
11,195
-0.00(-0.04%)
Oct 21, 2003
9.471
9.471
9.280
9.280
4,198
-0.12(-1.24%)
Oct 20, 2003
9.497
9.497
9.277
9.397
2,399
+0.01(+0.11%)
Oct 17, 2003
9.587
9.587
9.387
9.387
3,798
-0.23(-2.39%)
Oct 16, 2003
9.571
9.617
9.617
9.617
799
+0.05(+0.49%)
Oct 15, 2003
9.397
9.621
9.397
9.571
1,605
+0.02(+0.21%)
Oct 14, 2003
9.524
9.621
9.434
9.551
3,798
+0.11(+1.20%)
Oct 13, 2003
9.534
9.537
9.437
9.437
3,198
-0.09(-0.91%)
Oct 10, 2003
9.437
9.524
9.327
9.524
3,544
+0.13(+1.38%)
Oct 09, 2003
9.371
9.411
9.314
9.394
19,192
+0.08(+0.82%)
Oct 08, 2003
9.334
9.351
9.270
9.317
25,789
-0.05(-0.53%)
Oct 07, 2003
9.354
9.387
9.327
9.367
26,189
-0.02(-0.21%)
Oct 06, 2003
9.334
9.391
9.334
9.387
4,598
+0.05(+0.54%)
Oct 03, 2003
9.337
9.371
9.320
9.337
4,798
-0.00(-0.04%)
Oct 02, 2003
9.337
9.354
9.317
9.341
6,039
-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
.