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
)
43.13
+1.14 (+2.71%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 30, 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 (%)
Apr 30, 2009
11.28
11.59
10.99
11.08
52,732
-0.04(-0.34%)
Apr 29, 2009
10.27
11.21
9.921
11.12
77,686
+0.94(+9.28%)
Apr 28, 2009
10.13
11.02
9.943
10.18
54,193
+1.36(+15.49%)
Apr 27, 2009
9.209
9.621
8.286
8.811
62,133
-0.61(-6.45%)
Apr 24, 2009
8.714
9.673
8.631
9.419
39,200
+0.79(+9.12%)
Apr 23, 2009
9.089
9.216
8.436
8.631
31,368
-0.47(-5.19%)
Apr 22, 2009
9.284
9.921
8.991
9.104
19,704
-0.40(-4.18%)
Apr 21, 2009
8.991
9.748
8.991
9.501
34,406
+0.49(+5.41%)
Apr 20, 2009
10.47
10.82
8.999
9.014
37,023
-1.78(-16.53%)
Apr 17, 2009
10.75
10.87
10.33
10.80
61,004
+0.27(+2.56%)
Apr 16, 2009
10.64
10.97
10.10
10.53
23,946
-0.02(-0.14%)
Apr 15, 2009
9.838
10.57
9.464
10.54
37,281
+0.64(+6.51%)
Apr 14, 2009
11.32
11.32
9.891
9.898
33,557
-1.68(-14.51%)
Apr 13, 2009
11.02
11.59
10.67
11.58
34,688
+0.41(+3.69%)
Apr 09, 2009
9.921
11.25
9.921
11.17
37,208
+1.48(+15.34%)
Apr 08, 2009
10.39
10.39
9.276
9.681
48,557
-0.58(-5.70%)
Apr 07, 2009
10.86
11.15
9.973
10.27
25,034
-0.82(-7.44%)
Apr 06, 2009
11.15
11.29
10.90
11.09
33,017
-0.38(-3.27%)
Apr 03, 2009
11.24
11.62
10.89
11.47
14,411
+0.16(+1.39%)
Apr 02, 2009
10.64
11.44
10.10
11.31
45,757
+0.96(+9.27%)
Apr 01, 2009
9.951
10.51
9.411
10.35
50,629
+0.20(+1.92%)
Mar 31, 2009
10.55
10.61
10.06
10.15
42,828
-0.34(-3.29%)
Mar 30, 2009
10.89
11.46
10.44
10.50
55,708
-1.60(-13.21%)
Mar 26, 2009
11.77
12.10
11.55
12.10
45,811
+0.51(+4.40%)
Mar 25, 2009
11.17
11.72
10.79
11.59
48,633
+0.46(+4.11%)
Mar 24, 2009
12.34
12.34
11.09
11.13
67,274
-0.87(-7.25%)
Mar 23, 2009
10.87
12.00
10.27
12.00
54,771
+1.78(+17.39%)
Mar 20, 2009
10.41
10.50
9.891
10.22
76,232
-0.04(-0.37%)
Mar 19, 2009
10.40
10.40
9.891
10.26
19,509
-0.02(-0.15%)
Mar 18, 2009
9.224
10.42
9.224
10.27
31,432
+1.03(+11.11%)
Mar 17, 2009
8.414
9.246
8.406
9.246
31,999
+0.80(+9.50%)
Mar 16, 2009
8.534
8.954
8.339
8.444
63,243
+0.04(+0.54%)
Mar 13, 2009
8.234
8.451
8.175
8.399
12,333
+0.24(+2.94%)
Mar 12, 2009
7.079
8.159
6.936
8.159
50,957
+1.01(+14.17%)
Mar 11, 2009
7.409
7.409
7.041
7.146
35,729
-0.16(-2.26%)
Mar 10, 2009
6.599
7.461
6.599
7.311
45,548
+0.93(+14.57%)
Mar 09, 2009
6.524
6.741
6.381
6.381
29,543
-0.25(-3.73%)
Mar 06, 2009
6.726
6.876
6.374
6.629
31,392
-0.02(-0.34%)
Mar 05, 2009
7.551
7.551
6.651
6.651
77,165
-0.97(-12.70%)
Mar 04, 2009
7.656
7.739
7.386
7.619
88,075
-0.25(-3.24%)
Mar 02, 2009
8.511
8.669
7.814
7.874
73,392
-0.61(-7.16%)
Feb 27, 2009
8.474
8.736
8.474
8.481
15,326
-0.14(-1.65%)
Feb 26, 2009
8.789
8.939
8.624
8.624
28,671
-0.08(-0.95%)
Feb 25, 2009
9.351
9.351
8.661
8.706
23,754
-0.70(-7.49%)
Feb 24, 2009
8.789
9.486
8.744
9.411
38,082
+0.75(+8.66%)
Feb 23, 2009
8.766
9.164
8.586
8.661
49,047
-0.04(-0.43%)
Feb 20, 2009
8.924
8.924
8.549
8.699
41,961
-0.23(-2.60%)
Feb 19, 2009
9.598
9.598
8.924
8.931
46,758
-0.49(-5.25%)
Feb 18, 2009
9.411
10.04
8.826
9.426
50,729
+0.09(+0.96%)
Feb 17, 2009
9.786
9.823
9.336
9.336
96,112
-0.44(-4.52%)
Feb 13, 2009
10.26
10.45
9.748
9.778
37,171
-0.43(-4.26%)
Feb 12, 2009
9.928
10.33
9.898
10.21
36,688
+0.17(+1.72%)
Feb 11, 2009
10.17
10.39
9.936
10.04
29,420
+0.10(+0.98%)
Feb 10, 2009
10.70
10.76
9.943
9.943
37,555
-0.81(-7.53%)
Feb 09, 2009
10.72
11.17
10.65
10.75
20,256
-0.05(-0.49%)
Feb 06, 2009
10.37
10.84
10.37
10.81
37,176
+0.39(+3.74%)
Feb 05, 2009
10.27
10.54
10.13
10.42
28,957
+0.13(+1.31%)
Feb 04, 2009
10.32
10.69
10.13
10.28
18,098
-0.07(-0.65%)
Feb 03, 2009
10.83
10.83
10.12
10.35
67,289
-0.34(-3.16%)
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
.