$27.47 +0.28 (%) Heartland Financial USA Inc - NASDAQ

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTLF historical data

Date Open High Low Close Volume
12/22/201427.1227.5027.0227.4720,865
12/19/201426.8827.3526.5927.19115,088
12/18/201426.5127.0026.3026.9542,136
12/17/201426.0626.5025.8926.4656,801
12/16/201425.6426.4425.5726.1033,159
12/15/201425.7425.9125.4825.5731,534
12/12/201425.5626.2125.5625.7023,215
12/11/201425.8626.4025.8025.9028,082
12/10/201426.5526.5525.5725.8038,889
12/9/201425.7226.7625.4826.7130,955
12/8/201425.9526.5025.9125.9729,241
12/5/201425.7326.2025.7225.9340,329
12/4/201425.3725.9125.0025.7129,201
12/3/201424.4625.5124.2625.4133,936
12/2/201424.2224.7324.1224.4228,066
12/1/201424.9024.9024.2224.2326,307
11/28/201425.6625.7625.0125.0718,192
11/26/201425.4525.6825.4225.6022,189
11/25/201425.5725.7025.5625.5912,373
11/24/201425.3225.7925.3225.6549,027
11/21/201425.8225.8225.2925.3431,040
11/20/201425.5025.5825.2425.5019,962
11/19/201426.2626.2625.4925.6854,714
11/18/201426.0526.5726.0026.4772,728
11/17/201426.1226.2825.9726.0614,857
11/14/201426.1626.3526.0626.2827,733
11/13/201426.5726.5726.1326.1323,304
11/12/201426.2526.4526.1726.4458,227
11/11/201426.6026.7826.3826.4033,421
11/10/201426.8027.1926.5926.7227,170
11/7/201427.0027.0026.7126.8616,698
11/6/201427.0327.1926.9027.0531,897
11/5/201427.0027.3026.8227.0125,328
11/4/201426.6726.9826.6026.9222,810
11/3/201426.5027.0026.3326.6627,915
10/31/201425.8526.6825.8526.6051,309
10/30/201425.5326.1425.4225.6848,152
10/29/201424.6225.8524.2725.4680,166
10/28/201424.5924.7524.2724.67134,294
10/27/201424.0224.5024.0124.4440,931
10/24/201424.1824.3024.0024.2358,361
10/23/201424.1224.2724.0024.0662,136
10/22/201424.1624.2123.9623.9970,551
10/21/201424.1124.3024.0524.1833,605
10/20/201423.8124.1723.8124.1719,905
10/17/201424.5024.5023.9123.9561,507
10/16/201423.8424.4923.8224.2130,186
10/15/201423.9724.2923.6824.1265,796
10/14/201424.2424.3124.0924.1752,916
10/13/201423.8824.4323.7724.1735,044
10/10/201423.8424.1123.7524.0170,567
10/9/201424.0024.0923.8023.9829,424
10/8/201423.9024.3123.8224.2669,057
10/7/201424.0024.1323.7923.9433,682
10/6/201424.1124.2924.0024.0215,556
10/3/201424.3124.4924.0424.1133,378
10/2/201423.5024.4023.5024.0615,485
10/1/201423.9923.9923.3323.4644,000
9/30/201424.0324.1523.8123.8856,277
9/29/201424.0024.1323.9924.0826,516
9/26/201424.0024.1024.0024.0514,785
9/25/201424.0824.1623.9724.0039,288
9/24/201424.2224.4224.0224.0919,820
9/23/201424.3724.5024.0824.0831,320
9/22/201424.0024.3224.0024.2724,499
9/19/201424.3124.4523.8424.0980,098
9/18/201424.1324.3224.1024.278,827
9/17/201424.3024.4824.0524.1016,346
9/16/201424.0424.4924.0024.3517,144
9/15/201424.0424.1823.9624.0119,799
9/12/201424.5624.5624.0424.1823,881
9/11/201423.8424.5923.6924.5021,772
9/10/201423.8724.1623.8724.0320,758
9/9/201423.8023.9623.6423.9024,594
9/8/201424.2324.2323.8023.8121,700
9/5/201423.6524.1923.6524.1796,995
9/4/201423.9724.1323.7223.757,245
9/3/201424.1924.2623.7323.7494,344
9/2/201424.0024.1423.8324.0227,208
8/29/201423.8624.0023.7823.9211,555
8/28/201423.8323.9823.6523.7817,144
8/27/201423.9423.9923.8923.896,346
8/26/201424.1724.2423.8623.9725,049
8/25/201424.1924.3223.9624.2220,907
8/22/201424.1624.2423.8524.1518,513
8/21/201423.7224.2123.3824.1117,829
8/20/201423.6824.1023.3623.8271,197
8/19/201424.1224.2123.7623.9325,078
8/18/201424.0424.2523.9124.1013,932
8/15/201424.5524.5723.4823.7333,029
8/14/201424.2024.8524.1124.2513,676
8/13/201424.0924.6623.9024.2125,176
8/12/201423.8924.1323.8224.0914,552
8/11/201424.1624.2123.9224.1037,830
8/8/201424.1224.3023.9324.1636,480
8/7/201424.1724.3023.9424.1515,863
8/6/201423.9024.5723.9024.1920,385
8/5/201424.0124.3923.8623.9513,473
8/4/201424.4424.4424.0624.2222,391
8/1/201423.9524.8823.9524.2350,674
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center