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
)
42.39
-0.30 (-0.70%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 29, 2009
11.04
11.34
10.66
11.34
37,700
+0.39(+3.56%)
May 28, 2009
11.21
11.25
10.56
10.95
43,999
+0.01(+0.07%)
May 27, 2009
11.22
11.59
10.84
10.95
33,523
-0.36(-3.19%)
May 26, 2009
10.51
11.31
10.36
11.31
29,174
+0.68(+6.43%)
May 22, 2009
10.67
11.04
10.41
10.62
21,805
+0.01(+0.14%)
May 21, 2009
10.46
11.25
10.32
10.61
26,999
-0.01(-0.07%)
May 20, 2009
11.24
11.29
10.50
10.62
38,839
-0.48(-4.33%)
May 19, 2009
11.31
11.40
10.81
11.10
20,038
-0.20(-1.73%)
May 18, 2009
10.50
11.29
10.50
11.29
31,946
+0.95(+9.14%)
May 15, 2009
10.88
10.88
10.14
10.35
47,981
-0.35(-3.30%)
May 14, 2009
10.48
10.97
10.36
10.70
23,129
+0.31(+2.96%)
May 13, 2009
10.67
11.01
10.39
10.39
62,340
-0.35(-3.28%)
May 12, 2009
11.03
11.23
10.56
10.74
23,468
-0.23(-2.12%)
May 11, 2009
11.26
11.54
10.59
10.98
23,014
-0.20(-1.75%)
May 08, 2009
10.44
11.43
10.30
11.17
51,494
+0.97(+9.49%)
May 07, 2009
11.40
11.59
10.05
10.20
36,439
-1.04(-9.21%)
May 06, 2009
11.62
11.93
10.92
11.24
44,602
-0.26(-2.22%)
May 05, 2009
10.55
11.88
10.55
11.49
60,457
-0.30(-2.55%)
May 04, 2009
11.40
11.79
10.44
11.79
43,567
+1.20(+11.33%)
May 01, 2009
11.02
11.34
10.57
10.59
11,236
-0.50(-4.47%)
Apr 30, 2009
11.28
11.59
11.00
11.09
52,702
-0.04(-0.34%)
Apr 29, 2009
10.28
11.22
9.927
11.13
77,642
+0.95(+9.29%)
Apr 28, 2009
10.14
11.02
9.949
10.18
54,162
+1.37(+15.49%)
Apr 27, 2009
9.214
9.626
8.291
8.816
62,098
-0.61(-6.45%)
Apr 24, 2009
8.719
9.679
8.636
9.424
39,178
+0.79(+9.12%)
Apr 23, 2009
9.094
9.221
8.441
8.636
31,351
-0.47(-5.19%)
Apr 22, 2009
9.289
9.927
8.996
9.109
19,693
-0.40(-4.18%)
Apr 21, 2009
8.996
9.754
8.996
9.506
34,387
+0.49(+5.41%)
Apr 20, 2009
10.47
10.83
9.004
9.019
37,002
-1.79(-16.53%)
Apr 17, 2009
10.76
10.88
10.33
10.80
60,969
+0.27(+2.56%)
Apr 16, 2009
10.65
10.98
10.11
10.53
23,932
-0.02(-0.14%)
Apr 15, 2009
9.844
10.58
9.469
10.55
37,260
+0.65(+6.52%)
Apr 14, 2009
11.32
11.32
9.897
9.904
33,538
-1.68(-14.51%)
Apr 13, 2009
11.03
11.60
10.68
11.58
34,668
+0.41(+3.69%)
Apr 09, 2009
9.927
11.25
9.927
11.17
37,187
+1.49(+15.34%)
Apr 08, 2009
10.40
10.40
9.281
9.687
48,529
-0.59(-5.70%)
Apr 07, 2009
10.86
11.16
9.979
10.27
25,020
-0.83(-7.44%)
Apr 06, 2009
11.16
11.29
10.90
11.10
32,998
-0.38(-3.27%)
Apr 03, 2009
11.25
11.63
10.89
11.47
14,403
+0.16(+1.39%)
Apr 02, 2009
10.65
11.44
10.11
11.31
45,731
+0.96(+9.28%)
Apr 01, 2009
9.957
10.51
9.416
10.35
50,600
+0.20(+1.92%)
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%)
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
.