$35.66 +0.32 (%) Heartland Financial USA Inc - NASDAQ

Sep. 28, 2016 | 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
9/27/201635.1735.4335.1435.3456,186
9/26/201636.0536.0535.0935.1744,687
9/23/201636.4436.7236.1836.1932,730
9/22/201636.0836.6236.0436.5963,148
9/21/201635.9736.2435.7535.9241,857
9/20/201635.9436.2135.7635.8044,406
9/19/201635.8436.2235.4635.9870,587
9/16/201636.6136.6135.7735.83167,022
9/15/201635.8536.5835.8536.5678,542
9/14/201636.3036.4335.8035.8349,847
9/13/201636.3536.5135.8936.3646,271
9/12/201636.6336.9836.2436.7262,619
9/9/201637.1337.3536.8836.9049,059
9/8/201637.2337.3537.0837.2632,119
9/7/201636.8737.3736.8337.3676,280
9/6/201637.2537.2535.5636.7782,573
9/2/201636.5037.1535.9537.12112,102
9/1/201636.3836.4735.8536.4455,262
8/31/201635.7836.5035.2836.32107,698
8/30/201635.3435.8935.3135.8355,429
8/29/201635.3535.8035.3335.3847,827
8/26/201635.7135.8735.2135.4358,557
8/25/201635.2635.7635.1635.7453,099
8/24/201635.4735.5535.1435.2936,678
8/23/201635.6935.8235.4335.4641,294
8/22/201635.6135.6735.3535.4533,624
8/19/201636.1136.1135.5735.7361,004
8/18/201635.9336.1435.8736.1150,895
8/17/201636.0836.3335.9736.0334,844
8/16/201636.1236.4436.0936.1046,263
8/15/201636.2836.5036.1036.2568,915
8/12/201636.2436.5036.0736.3333,695
8/11/201636.5136.8735.4236.5262,135
8/10/201636.9836.9836.3036.4954,606
8/9/201636.5536.9936.4236.9750,992
8/8/201636.9036.9936.3936.5230,034
8/5/201636.2936.9735.8936.8688,222
8/4/201636.3736.3936.0136.1147,545
8/3/201635.9536.4135.9236.3759,203
8/2/201636.1936.4635.8336.0172,590
8/1/201636.7136.8436.1736.3742,166
7/29/201636.8937.1636.6636.7293,509
7/28/201636.9437.1036.6737.0182,365
7/27/201636.8937.1836.6537.0472,915
7/26/201635.1037.9034.4836.98199,385
7/25/201636.5237.2136.1837.07103,155
7/22/201636.7036.7236.4036.6674,297
7/21/201636.3236.6936.0736.5470,494
7/20/201636.2036.5735.9336.5060,986
7/19/201635.8736.2235.7636.1565,465
7/18/201636.2236.6136.0236.0333,559
7/15/201636.4236.5736.0036.3449,725
7/14/201636.0036.7535.5436.15110,304
7/13/201635.4835.9535.4835.7888,949
7/12/201635.4835.9935.1935.7484,466
7/11/201634.7535.5134.3735.33110,944
7/8/201634.5634.9834.4534.7066,474
7/7/201634.7234.7233.8934.1133,138
7/6/201633.6534.3033.5834.2643,232
7/5/201634.0334.0333.5033.8658,151
7/1/201635.1235.1234.2034.2049,010
6/30/201633.9535.2933.9535.2996,220
6/29/201633.3034.1033.0233.9265,590
6/28/201633.0633.2532.6632.97128,329
6/27/201633.0533.0732.4132.64112,786
6/24/201633.6134.3232.8133.04542,721
6/23/201634.7735.4234.7735.3785,530
6/22/201634.6535.1234.2734.3255,834
6/21/201634.4634.6133.8534.5072,574
6/20/201634.0035.0033.8034.3951,290
6/17/201634.3434.5733.5233.53199,663
6/16/201633.8634.3033.6134.2775,490
6/15/201633.7634.7833.7634.2160,514
6/14/201634.7035.0633.6234.3085,320
6/13/201635.3335.8434.4834.8957,084
6/10/201634.9635.6734.9635.3734,559
6/9/201635.5835.6934.9135.5342,533
6/8/201635.0435.9635.0435.7446,015
6/7/201635.5535.7035.1235.4142,615
6/6/201635.3435.8235.1035.73158,014
6/3/201635.7235.7834.9435.3559,722
6/2/201635.4735.9035.4635.8647,837
6/1/201635.0035.7534.8535.6899,533
5/31/201635.3935.3934.9935.1077,800
5/27/201634.9535.5934.8635.3992,148
5/26/201634.5935.0434.5434.9870,252
5/25/201634.8835.0034.4134.6781,986
5/24/201633.7934.9333.6534.8077,877
5/23/201633.9834.3833.6433.7940,922
5/20/201633.5434.0933.5433.9952,879
5/19/201633.8033.8033.0033.3547,988
5/18/201632.5033.9932.5033.9859,671
5/17/201633.6233.8632.6032.7478,139
5/16/201633.6933.9633.5633.7251,691
5/13/201633.5533.8933.3733.5245,646
5/12/201633.7333.9033.1833.6347,434
5/11/201633.7734.0533.5433.7048,307
5/10/201633.7634.0633.4333.9064,274
5/9/201633.7434.1933.6033.6958,628
5/6/201633.9634.5133.6133.9968,413
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center