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 (%)
May 30, 2003
9.998
10.08
9.998
9.998
28,804
+0.00(+0.00%)
May 29, 2003
9.665
9.998
9.665
9.998
43,406
+0.33(+3.45%)
May 28, 2003
9.665
9.665
9.665
9.665
1,000
+0.00(+0.00%)
May 27, 2003
9.665
9.748
9.665
9.665
19,403
+0.00(+0.00%)
May 23, 2003
9.798
9.798
9.265
9.665
2,600
+0.33(+3.57%)
May 22, 2003
9.532
9.998
9.332
9.332
6,601
-0.17(-1.82%)
May 21, 2003
9.465
9.505
9.465
9.505
5,200
-0.09(-0.97%)
May 20, 2003
9.598
9.598
9.598
9.598
200
+0.27(+2.86%)
May 19, 2003
10.33
10.33
8.832
9.332
28,604
+0.25(+2.75%)
May 16, 2003
8.499
9.082
8.499
9.082
19,803
+0.17(+1.87%)
May 15, 2003
8.665
8.915
8.199
8.915
28,404
+1.07(+13.58%)
May 14, 2003
7.832
7.849
7.749
7.849
8,001
+0.02(+0.22%)
May 13, 2003
7.832
7.832
7.832
7.832
0
+0.00(+0.00%)
May 12, 2003
7.832
7.832
7.832
7.832
400
+0.12(+1.51%)
May 09, 2003
7.715
7.715
7.715
7.715
200
+0.10(+1.31%)
May 08, 2003
7.615
7.615
7.615
7.615
0
+0.00(+0.00%)
May 07, 2003
7.615
7.615
7.615
7.615
0
+0.00(+0.00%)
May 06, 2003
7.615
7.615
7.615
7.615
0
-0.07(-0.87%)
May 05, 2003
7.765
7.832
7.682
7.682
1,800
-0.15(-1.91%)
May 02, 2003
7.832
7.832
7.832
7.832
400
+0.22(+2.85%)
May 01, 2003
7.615
7.615
7.615
7.615
0
-0.05(-0.65%)
Apr 30, 2003
7.665
7.665
7.665
7.665
400
+0.00(+0.00%)
Apr 29, 2003
7.649
7.665
7.649
7.665
3,200
-0.08(-1.08%)
Apr 28, 2003
7.749
7.749
7.749
7.749
20,003
+0.00(+0.00%)
Apr 25, 2003
7.749
7.749
7.749
7.749
200
+0.00(+0.00%)
Apr 24, 2003
7.649
7.749
7.649
7.749
8,601
+0.03(+0.43%)
Apr 23, 2003
7.665
7.715
7.665
7.715
10,801
+0.05(+0.65%)
Apr 22, 2003
7.685
7.749
7.665
7.665
6,200
-0.08(-1.08%)
Apr 21, 2003
7.812
7.812
7.749
7.749
8,401
-0.08(-1.06%)
Apr 17, 2003
7.882
7.882
7.832
7.832
800
+0.22(+2.85%)
Apr 16, 2003
7.615
7.615
7.615
7.615
2,000
-0.22(-2.77%)
Apr 15, 2003
7.982
7.982
7.832
7.832
2,000
+0.22(+2.85%)
Apr 14, 2003
7.615
7.615
7.615
7.615
0
+0.00(+0.00%)
Apr 11, 2003
7.615
7.615
7.615
7.615
1,000
+0.00(+0.00%)
Apr 10, 2003
7.982
7.982
7.665
7.615
1,600
+0.00(+0.00%)
Apr 09, 2003
7.982
7.982
7.615
7.615
200
+0.00(+0.00%)
Apr 08, 2003
7.615
7.615
7.615
7.615
0
-0.02(-0.22%)
Apr 07, 2003
7.635
7.649
7.632
7.632
2,000
+0.02(+0.22%)
Apr 04, 2003
7.665
7.782
7.665
7.615
3,800
+0.00(+0.00%)
Apr 03, 2003
7.615
7.615
7.615
7.615
0
+0.00(+0.00%)
Apr 02, 2003
7.782
7.782
7.665
7.615
4,000
+0.00(+0.00%)
Apr 01, 2003
7.679
7.679
7.615
7.615
400
+0.00(+0.00%)
Mar 31, 2003
7.619
7.619
7.615
7.615
200
-0.00(-0.04%)
Mar 28, 2003
7.632
7.632
7.619
7.619
5,200
+0.00(+0.04%)
Mar 27, 2003
7.615
7.615
7.615
7.615
0
+0.00(+0.00%)
Mar 26, 2003
7.615
7.615
7.615
7.615
400
+0.00(+0.00%)
Mar 25, 2003
7.615
7.615
7.615
7.615
0
+0.00(+0.00%)
Mar 24, 2003
7.615
7.615
7.615
7.615
1,400
+0.00(+0.00%)
Mar 21, 2003
7.615
7.615
7.615
7.615
0
+0.00(+0.00%)
Mar 20, 2003
7.615
7.615
7.615
7.615
0
+0.00(+0.00%)
Mar 19, 2003
7.615
7.615
7.615
7.615
3,600
-0.05(-0.65%)
Mar 18, 2003
7.665
7.665
7.665
7.665
0
+0.00(+0.00%)
Mar 17, 2003
7.665
7.665
7.665
7.665
0
+0.00(+0.00%)
Mar 14, 2003
7.602
7.665
7.602
7.665
1,800
+0.07(+0.88%)
Mar 13, 2003
7.599
7.599
7.599
7.599
1,600
-0.07(-0.87%)
Mar 12, 2003
7.665
7.665
7.665
7.665
0
+0.00(+0.00%)
Mar 11, 2003
7.532
7.665
7.532
7.665
3,000
+0.09(+1.23%)
Mar 10, 2003
7.572
7.572
7.572
7.572
8,001
-0.01(-0.13%)
Mar 07, 2003
7.582
7.582
7.582
7.582
200
+0.05(+0.66%)
Mar 06, 2003
7.582
7.582
7.532
7.532
10,001
-0.05(-0.66%)
Mar 05, 2003
7.532
7.582
7.532
7.582
1,000
+0.05(+0.66%)
Mar 04, 2003
7.482
7.532
7.482
7.532
2,400
+0.05(+0.67%)
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
.