HEARTLAND FINANCIAL USA $27.33

up +0.12


17/5/2013 04:17 PM  |  NASDAQ : HTLF  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

HTLF historical data

Date Open High Low Close Volume
5/17/2013 27.44 27.65 27.09 27.33 334
5/16/2013 27.46 27.46 26.81 27.21 165
5/15/2013 27.01 27.74 26.44 27.28 210
5/14/2013 26.79 27.25 26.79 27.19 232
5/13/2013 26.57 26.94 26.42 26.60 80
5/10/2013 27.14 27.22 26.16 26.48 442
5/9/2013 27.38 27.51 27.04 27.13 213
5/8/2013 26.54 27.53 26.54 27.34 209
5/7/2013 26.03 26.64 25.77 26.59 621
5/6/2013 25.95 26.23 25.79 26.05 423
5/3/2013 25.90 26.17 25.74 25.99 447
5/2/2013 24.93 25.83 24.93 25.45 400
5/1/2013 25.33 25.52 24.52 24.75 597
4/30/2013 24.40 25.44 24.40 25.41 823
4/29/2013 24.05 24.42 23.85 24.22 196
4/26/2013 24.40 24.47 23.75 24.08 467
4/25/2013 24.32 24.67 24.26 24.46 183
4/24/2013 24.30 24.39 24.05 24.31 85
4/23/2013 24.19 24.57 24.06 24.40 211
4/22/2013 23.70 24.11 23.25 24.04 242
4/19/2013 23.34 24.43 23.34 24.07 340
4/18/2013 23.33 23.47 23.05 23.33 210
4/17/2013 22.98 24.03 22.40 23.16 291
4/16/2013 23.42 23.47 22.90 23.08 353
4/15/2013 24.41 24.41 22.95 22.99 463
4/12/2013 25.06 25.06 24.20 24.52 276
4/11/2013 24.94 24.95 24.61 24.74 120
4/10/2013 24.13 25.29 24.13 25.05 293
4/9/2013 24.12 24.20 23.77 23.87 110
4/8/2013 24.01 24.04 23.70 24.00 141
4/5/2013 23.61 24.47 23.57 23.82 236
4/4/2013 23.79 24.15 23.75 24.01 179
4/3/2013 24.44 24.52 23.95 24.02 201
4/2/2013 24.89 25.12 24.25 24.44 113
4/1/2013 25.16 25.16 24.39 24.69 208
3/28/2013 25.41 25.44 25.17 25.27 287
3/27/2013 25.11 25.44 25.05 25.34 295
3/26/2013 25.60 25.60 24.89 25.40 244
3/25/2013 25.27 25.46 25.23 25.37 212
3/22/2013 25.18 25.24 25.10 25.24 187
3/21/2013 24.93 25.51 24.84 25.12 604
3/20/2013 24.98 25.17 24.89 25.15 131
3/19/2013 25.25 25.25 24.84 24.88 211
3/18/2013 25.10 25.34 24.74 25.27 155
3/15/2013 25.11 25.57 25.08 25.45 598
3/14/2013 24.91 25.08 24.58 25.06 177
3/13/2013 24.53 24.90 24.52 24.89 230
3/12/2013 24.86 24.95 24.51 24.57 430
3/11/2013 24.89 25.22 24.58 24.85 167
3/8/2013 25.33 25.42 25.03 25.05 278
3/7/2013 24.30 24.99 24.24 24.92 166
3/6/2013 24.21 24.36 23.82 24.29 174
3/5/2013 23.93 24.47 23.92 24.23 88
3/4/2013 23.74 24.04 23.59 23.70 269
3/1/2013 23.12 24.00 23.12 23.85 130
2/28/2013 23.27 23.88 23.22 23.54 507
2/27/2013 23.22 24.11 23.22 23.28 316
2/26/2013 23.22 23.59 23.09 23.40 852
2/25/2013 23.20 23.62 23.13 23.13 648
2/22/2013 23.44 23.45 23.20 23.29 383
2/21/2013 23.24 23.88 23.24 23.30 175
2/20/2013 23.68 23.68 23.18 23.18 324
2/19/2013 23.66 23.80 23.50 23.71 381
2/15/2013 23.65 23.72 23.42 23.53 308
2/14/2013 23.39 23.63 23.39 23.46 121
2/13/2013 24.01 24.01 23.20 23.43 171
2/12/2013 23.75 24.35 23.64 23.96 194
2/11/2013 23.47 23.70 23.40 23.67 238
2/8/2013 23.59 23.59 23.26 23.47 329
2/7/2013 23.54 23.72 23.30 23.55 206
2/6/2013 23.44 23.68 23.37 23.53 278
2/5/2013 23.56 23.82 23.37 23.62 320
2/4/2013 23.86 24.25 23.36 23.37 502
2/1/2013 23.87 24.20 23.73 24.05 285
1/31/2013 23.28 23.76 23.28 23.69 422
1/30/2013 24.47 24.51 23.38 23.41 1230
1/29/2013 25.20 25.37 24.11 24.62 665
1/28/2013 26.20 26.80 25.87 26.34 393
1/25/2013 26.13 26.20 25.72 26.06 269
1/24/2013 26.11 26.32 25.88 26.09 191
1/23/2013 26.76 26.83 25.89 25.99 223
1/22/2013 26.50 26.86 26.15 26.86 300
1/18/2013 26.31 26.61 26.15 26.48 224
1/17/2013 25.57 26.70 25.45 26.38 266
1/16/2013 25.35 25.55 25.18 25.40 61
1/15/2013 25.83 25.83 25.13 25.36 1428
1/14/2013 26.38 26.38 25.95 26.06 333
1/11/2013 26.87 26.89 26.25 26.39 143
1/10/2013 27.14 27.14 26.50 26.82 284
1/9/2013 27.27 27.27 26.70 26.96 77
1/8/2013 26.41 27.20 26.03 27.08 200
1/7/2013 26.91 27.00 26.10 26.43 197
1/4/2013 26.94 27.32 26.77 27.11 202
1/3/2013 27.71 27.91 26.59 26.87 160
1/2/2013 27.06 27.88 26.33 27.58 549
12/31/2012 25.38 26.19 25.14 26.15 339
12/28/2012 25.68 25.90 25.25 25.28 183
12/27/2012 26.33 26.33 25.62 25.98 188
12/26/2012 26.98 26.98 26.03 26.38 170
12/24/2012 26.92 26.92 26.00 26.51 219
Marketplace
Trading Center