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
)
41.89
-0.91 (-2.13%)
Streaming Delayed Price
Updated: 1:21 PM EDT, May 29, 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 (%)
Jun 30, 2003
10.55
10.74
10.24
10.67
658,793
+0.27(+2.63%)
Jun 27, 2003
10.50
10.64
9.407
10.40
39,583
-0.19(-1.80%)
Jun 26, 2003
10.67
10.83
10.46
10.59
54,977
-0.18(-1.67%)
Jun 25, 2003
10.50
10.84
10.50
10.77
65,173
+0.10(+0.94%)
Jun 24, 2003
10.34
10.67
10.34
10.67
63,373
+0.12(+1.14%)
Jun 23, 2003
10.47
10.64
10.42
10.55
86,964
+0.04(+0.41%)
Jun 20, 2003
10.84
10.84
10.34
10.50
127,147
-0.13(-1.25%)
Jun 19, 2003
10.75
11.25
10.34
10.64
26,988
-0.03(-0.32%)
Jun 18, 2003
10.17
10.75
10.17
10.67
19,591
+0.00(+0.00%)
Jun 17, 2003
10.01
10.67
10.01
10.67
92,561
+0.00(+0.03%)
Jun 16, 2003
10.34
10.67
10.17
10.67
25,189
+0.33(+3.19%)
Jun 13, 2003
10.17
10.67
10.04
10.34
45,781
+0.17(+1.67%)
Jun 12, 2003
9.837
10.33
9.837
10.17
14,993
+0.20(+1.97%)
Jun 11, 2003
10.00
10.00
9.971
9.971
1,799
-0.37(-3.55%)
Jun 10, 2003
10.34
10.34
10.05
10.34
23,190
+0.25(+2.48%)
Jun 09, 2003
10.25
10.34
10.09
10.09
10,395
+0.00(+0.00%)
Jun 06, 2003
10.00
10.09
10.00
10.09
3,998
-0.17(-1.63%)
Jun 05, 2003
10.10
10.25
10.00
10.25
9,995
+0.08(+0.82%)
Jun 04, 2003
10.07
10.25
10.07
10.17
15,593
+0.08(+0.83%)
Jun 03, 2003
10.00
10.09
10.00
10.09
2,998
+0.00(+0.00%)
Jun 02, 2003
10.09
10.09
9.921
10.09
9,396
+0.08(+0.83%)
May 30, 2003
10.00
10.09
10.00
10.00
28,788
+0.00(+0.00%)
May 29, 2003
9.671
10.00
9.671
10.00
43,382
+0.33(+3.45%)
May 28, 2003
9.671
9.671
9.671
9.671
999
+0.00(+0.00%)
May 27, 2003
9.671
9.754
9.671
9.671
19,391
+0.00(+0.00%)
May 23, 2003
9.804
9.804
9.270
9.671
2,598
+0.33(+3.57%)
May 22, 2003
9.537
10.00
9.337
9.337
6,597
-0.17(-1.82%)
May 21, 2003
9.471
9.511
9.471
9.511
5,197
-0.09(-0.97%)
May 20, 2003
9.604
9.604
9.604
9.604
199
+0.27(+2.86%)
May 19, 2003
10.34
10.34
8.837
9.337
28,588
+0.25(+2.75%)
May 16, 2003
8.504
9.087
8.504
9.087
19,791
+0.17(+1.87%)
May 15, 2003
8.670
8.920
8.203
8.920
28,388
+1.07(+13.58%)
May 14, 2003
7.837
7.853
7.753
7.853
7,996
+0.02(+0.22%)
May 13, 2003
7.837
7.837
7.837
7.837
0
+0.00(+0.00%)
May 12, 2003
7.837
7.837
7.837
7.837
399
+0.12(+1.51%)
May 09, 2003
7.720
7.720
7.720
7.720
199
+0.10(+1.31%)
May 08, 2003
7.620
7.620
7.620
7.620
0
+0.00(+0.00%)
May 07, 2003
7.620
7.620
7.620
7.620
0
+0.00(+0.00%)
May 06, 2003
7.620
7.620
7.620
7.620
0
-0.07(-0.87%)
May 05, 2003
7.770
7.837
7.687
7.687
1,799
-0.15(-1.91%)
May 02, 2003
7.837
7.837
7.837
7.837
399
+0.22(+2.85%)
May 01, 2003
7.620
7.620
7.620
7.620
0
-0.05(-0.65%)
Apr 30, 2003
7.670
7.670
7.670
7.670
399
+0.00(+0.00%)
Apr 29, 2003
7.653
7.670
7.653
7.670
3,198
-0.08(-1.08%)
Apr 28, 2003
7.753
7.753
7.753
7.753
19,991
+0.00(+0.00%)
Apr 25, 2003
7.753
7.753
7.753
7.753
199
+0.00(+0.00%)
Apr 24, 2003
7.653
7.753
7.653
7.753
8,596
+0.03(+0.43%)
Apr 23, 2003
7.670
7.720
7.670
7.720
10,795
+0.05(+0.65%)
Apr 22, 2003
7.690
7.753
7.670
7.670
6,197
-0.08(-1.08%)
Apr 21, 2003
7.817
7.817
7.753
7.753
8,396
-0.08(-1.06%)
Apr 17, 2003
7.887
7.887
7.837
7.837
799
+0.22(+2.85%)
Apr 16, 2003
7.620
7.620
7.620
7.620
1,999
-0.22(-2.77%)
Apr 15, 2003
7.987
7.987
7.837
7.837
1,999
+0.22(+2.85%)
Apr 14, 2003
7.620
7.620
7.620
7.620
0
+0.00(+0.00%)
Apr 11, 2003
7.620
7.620
7.620
7.620
999
+0.00(+0.00%)
Apr 10, 2003
7.987
7.987
7.670
7.620
1,599
+0.00(+0.00%)
Apr 09, 2003
7.987
7.987
7.620
7.620
199
+0.00(+0.00%)
Apr 08, 2003
7.620
7.620
7.620
7.620
0
-0.02(-0.22%)
Apr 07, 2003
7.640
7.653
7.636
7.636
1,999
+0.02(+0.22%)
Apr 04, 2003
7.670
7.787
7.670
7.620
3,798
+0.00(+0.00%)
Apr 03, 2003
7.620
7.620
7.620
7.620
0
+0.00(+0.00%)
Apr 02, 2003
7.787
7.787
7.670
7.620
3,998
+0.00(+0.00%)
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
.