$34.72 +0.93 (%) Heartland Financial USA Inc - NASDAQ

May. 24, 2016 | 01:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTLF historical data

Date Open High Low Close Volume
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
5/5/201634.5034.5734.0134.0573,496
5/4/201634.0534.6433.8534.43114,409
5/3/201633.9134.2933.6834.20160,560
5/2/201633.8534.3333.2734.25117,822
4/29/201633.9734.2133.4233.51111,794
4/28/201634.0134.3433.3634.0475,014
4/27/201634.0434.6034.0034.21118,051
4/26/201632.6234.8832.5034.00269,831
4/25/201631.6731.6730.9131.35119,759
4/22/201631.6132.1031.6031.7758,090
4/21/201631.7131.8531.4431.6361,947
4/20/201631.4331.9031.4331.7077,659
4/19/201631.5331.7631.0031.4954,538
4/18/201631.0331.6630.8831.4738,332
4/15/201631.1831.4331.0031.1538,598
4/14/201631.0031.5831.0031.2841,992
4/13/201630.2531.1830.2531.0891,712
4/12/201629.8930.4629.8230.2553,461
4/11/201629.8230.5529.5829.9147,481
4/8/201630.0230.4929.7129.76113,308
4/7/201630.2630.3829.6429.88167,272
4/6/201630.6430.6530.3030.4655,229
4/5/201630.5830.9130.3430.4543,710
4/4/201630.6930.9830.2730.8070,586
4/1/201630.5430.9330.0030.6170,587
3/31/201631.0831.4130.7730.7950,737
3/30/201631.7631.8431.2231.2750,908
3/29/201630.4631.4530.2331.4582,320
3/28/201631.0631.0830.3330.7068,290
3/24/201631.0631.4730.8330.98173,578
3/23/201631.8031.9231.4131.4672,317
3/22/201632.0832.1231.4131.8831,190
3/21/201632.2332.4231.6532.1242,114
3/18/201632.1932.4031.5532.2598,314
3/17/201630.8432.1930.5431.9851,277
3/16/201631.2031.7430.6330.8460,113
3/15/201631.7831.8331.1831.2727,876
3/14/201632.0832.1231.7432.0022,548
3/11/201631.9232.4431.7032.2547,873
3/10/201631.7431.9331.2031.7126,381
3/9/201631.8032.0431.2831.6679,680
3/8/201631.8932.0430.9931.6847,127
3/7/201631.5332.4431.5332.1562,670
3/4/201631.8031.9231.2831.8777,310
3/3/201630.9531.6930.8131.5269,257
3/2/201630.3030.9930.2230.9764,779
3/1/201629.5430.7229.5130.4245,107
2/29/201629.7129.7928.8429.4090,018
2/26/201629.6130.1528.9729.7550,474
2/25/201629.2629.5429.0529.4537,706
2/24/201628.7529.2528.2829.2045,295
2/23/201629.0729.3628.8129.0540,657
2/22/201629.3829.5929.1029.2444,406
2/19/201629.0729.5328.8729.0149,765
2/18/201628.7529.2128.7429.1758,372
2/17/201629.2529.2528.5528.7366,708
2/16/201629.4429.7329.0129.1555,230
2/12/201628.2329.4227.8629.1250,001
2/11/201629.2029.6927.7427.91235,478
2/10/201630.0830.5929.8329.8761,738
2/9/201628.9230.1728.8629.7563,158
2/8/201628.3029.3928.1829.2569,197
2/5/201629.1029.5428.6328.6774,949
2/4/201628.9729.4828.8629.0947,045
2/3/201628.7629.1928.1929.1075,165
2/2/201628.9428.9428.4728.5927,064
2/1/201629.6629.6629.1429.1839,652
1/29/201629.2030.0629.0629.9576,864
1/28/201629.6529.6528.9829.1963,592
1/27/201629.4429.4428.5928.6475,503
1/26/201627.1929.7527.1929.45119,100
1/25/201627.2827.3226.3526.4061,690
1/22/201627.5827.5827.0527.3069,335
1/21/201627.7527.7527.0227.1185,388
1/20/201626.8428.1326.8427.7575,678
1/19/201627.2827.3926.9527.2574,132
1/15/201626.5927.2726.3127.0086,850
1/14/201627.3928.1927.3727.3994,363
1/13/201628.0028.0027.0827.3979,965
1/12/201628.0528.2527.5328.0190,195
1/11/201627.5028.3627.4528.0491,924
1/8/201628.7128.9925.9527.95138,463
1/7/201630.1530.5628.6028.60160,708
1/6/201630.2530.9330.2530.6847,295
1/5/201630.1131.1930.1130.9058,009
1/4/201630.9631.1829.9130.3487,699
12/31/201532.1032.4331.2631.3644,650
12/30/201532.2332.4331.9632.0332,316
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center