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
)
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:
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 (%)
Mar 31, 2009
10.56
10.62
10.07
10.16
42,803
-0.35(-3.29%)
Mar 30, 2009
10.89
11.46
10.44
10.50
55,677
-1.60(-13.21%)
Mar 26, 2009
11.77
12.10
11.55
12.10
45,785
+0.51(+4.40%)
Mar 25, 2009
11.18
11.73
10.80
11.59
48,605
+0.46(+4.11%)
Mar 24, 2009
12.35
12.35
11.10
11.13
67,236
-0.87(-7.25%)
Mar 23, 2009
10.87
12.01
10.28
12.01
54,740
+1.78(+17.39%)
Mar 20, 2009
10.41
10.50
9.897
10.23
76,188
-0.04(-0.37%)
Mar 19, 2009
10.41
10.41
9.897
10.26
19,498
-0.01(-0.15%)
Mar 18, 2009
9.229
10.43
9.229
10.28
31,415
+1.03(+11.11%)
Mar 17, 2009
8.418
9.251
8.411
9.251
31,981
+0.80(+9.50%)
Mar 16, 2009
8.539
8.959
8.343
8.448
63,207
+0.05(+0.54%)
Mar 13, 2009
8.238
8.456
8.179
8.403
12,326
+0.24(+2.94%)
Mar 12, 2009
7.083
8.163
6.940
8.163
50,928
+1.01(+14.17%)
Mar 11, 2009
7.413
7.413
7.045
7.150
35,709
-0.17(-2.26%)
Mar 10, 2009
6.603
7.466
6.603
7.316
45,522
+0.93(+14.57%)
Mar 09, 2009
6.528
6.745
6.385
6.385
29,526
-0.25(-3.73%)
Mar 06, 2009
6.730
6.880
6.378
6.633
31,375
-0.02(-0.34%)
Mar 05, 2009
7.556
7.556
6.655
6.655
77,121
-0.97(-12.70%)
Mar 04, 2009
7.661
7.743
7.391
7.623
88,024
-0.26(-3.24%)
Mar 02, 2009
8.516
8.674
7.818
7.878
73,351
-0.61(-7.16%)
Feb 27, 2009
8.479
8.741
8.479
8.486
15,317
-0.14(-1.65%)
Feb 26, 2009
8.794
8.944
8.629
8.629
28,654
-0.08(-0.95%)
Feb 25, 2009
9.356
9.356
8.666
8.711
23,740
-0.71(-7.49%)
Feb 24, 2009
8.794
9.491
8.749
9.416
38,060
+0.75(+8.66%)
Feb 23, 2009
8.771
9.169
8.591
8.666
49,019
-0.04(-0.43%)
Feb 20, 2009
8.929
8.929
8.554
8.704
41,937
-0.23(-2.60%)
Feb 19, 2009
9.604
9.604
8.929
8.936
46,731
-0.50(-5.25%)
Feb 18, 2009
9.416
10.05
8.831
9.431
50,700
+0.09(+0.96%)
Feb 17, 2009
9.792
9.829
9.341
9.341
96,057
-0.44(-4.52%)
Feb 13, 2009
10.26
10.46
9.754
9.784
37,149
-0.44(-4.26%)
Feb 12, 2009
9.934
10.34
9.904
10.22
36,667
+0.17(+1.72%)
Feb 11, 2009
10.17
10.39
9.942
10.05
29,403
+0.10(+0.98%)
Feb 10, 2009
10.71
10.77
9.949
9.949
37,533
-0.81(-7.53%)
Feb 09, 2009
10.72
11.18
10.65
10.76
20,244
-0.05(-0.49%)
Feb 06, 2009
10.38
10.85
10.38
10.81
37,155
+0.39(+3.74%)
Feb 05, 2009
10.28
10.54
10.14
10.42
28,941
+0.14(+1.31%)
Feb 04, 2009
10.32
10.70
10.14
10.29
18,088
-0.07(-0.65%)
Feb 03, 2009
10.83
10.83
10.12
10.35
67,250
-0.34(-3.16%)
Feb 02, 2009
10.28
10.86
10.28
10.69
37,463
+0.36(+3.49%)
Jan 30, 2009
10.82
10.92
10.32
10.33
41,952
-0.18(-1.71%)
Jan 29, 2009
10.88
10.88
10.50
10.51
28,008
-0.50(-4.50%)
Jan 28, 2009
10.84
11.20
10.49
11.01
39,711
+0.50(+4.79%)
Jan 27, 2009
10.52
10.52
10.25
10.50
33,939
+0.00(+0.00%)
Jan 26, 2009
10.23
10.50
9.987
10.50
38,188
+0.34(+3.32%)
Jan 23, 2009
10.02
10.44
9.942
10.17
41,105
+0.02(+0.15%)
Jan 22, 2009
10.62
10.64
10.13
10.15
57,553
-0.73(-6.69%)
Jan 21, 2009
11.21
12.11
10.24
10.88
108,855
-0.11(-1.02%)
Jan 20, 2009
12.63
12.76
10.95
10.99
88,392
-1.79(-14.03%)
Jan 16, 2009
12.82
13.87
12.37
12.79
32,362
-0.17(-1.33%)
Jan 15, 2009
12.55
13.04
12.19
12.96
36,294
+0.32(+2.49%)
Jan 14, 2009
13.22
13.28
12.55
12.64
29,134
-0.49(-3.71%)
Jan 13, 2009
13.13
13.32
12.90
13.13
22,076
+0.00(+0.00%)
Jan 12, 2009
13.76
13.76
13.12
13.13
54,406
-1.22(-8.47%)
Jan 09, 2009
15.22
15.22
14.23
14.35
18,720
-0.85(-5.58%)
Jan 08, 2009
14.98
15.19
14.91
15.19
15,921
+0.21(+1.40%)
Jan 07, 2009
15.30
15.37
14.95
14.98
10,006
-0.63(-4.04%)
Jan 06, 2009
15.64
15.84
14.98
15.61
26,110
+0.19(+1.26%)
Jan 05, 2009
15.57
15.67
15.13
15.42
15,402
-0.09(-0.58%)
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
.