$24.10 -0.25 (%) Heartland Financial USA Inc - NASDAQ

Sep. 17, 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
9/16/201424.0424.4924.0024.3517,144
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
7/31/201423.6724.2523.6723.8321,165
7/30/201424.0624.3023.9524.0017,744
7/29/201423.6424.4423.6423.9415,922
7/28/201423.5123.6423.1023.4716,638
7/25/201423.4123.6423.2523.3720,302
7/24/201423.8924.0723.5123.6916,491
7/23/201423.8723.8923.6623.778,508
7/22/201423.8624.2223.7023.9210,119
7/21/201423.7723.8823.6923.7612,372
7/18/201423.7424.2223.7424.0023,745
7/17/201424.0024.2023.6523.8538,174
7/16/201424.3124.5524.1124.1621,090
7/15/201424.3724.4824.0724.0813,122
7/14/201424.6424.6424.3524.3514,336
7/11/201424.2724.4924.0124.3118,283
7/10/201424.1624.5724.1124.3418,210
7/9/201424.5725.2824.5424.5932,931
7/8/201424.7224.7424.2224.4027,041
7/7/201424.9024.9624.7524.8014,549
7/3/201425.0325.3324.9225.0823,035
7/2/201425.1825.2624.7924.9740,698
7/1/201424.9725.3724.7925.2841,285
6/30/201424.9724.9724.5224.7319,747
6/27/201424.9225.3424.8924.9178,617
6/26/201424.8525.2124.5525.1914,063
6/25/201424.5024.9624.3124.9514,880
6/24/201424.8425.1424.5524.6513,937
6/23/201424.9025.0724.5324.9618,992
6/20/201424.8824.9924.6124.7549,172
6/19/201424.7924.8824.5224.669,508
6/18/201424.7524.9224.3624.7313,595
6/17/201424.6425.4524.3924.8422,676
6/16/201424.8425.1824.6224.7210,112
6/13/201424.9624.9624.4824.6111,189
6/12/201424.5024.9024.2624.8114,989
6/11/201424.8925.0524.5824.6112,101
6/10/201425.6125.6125.1325.2211,160
6/9/201425.1425.6525.1425.6215,777
6/6/201425.1525.8425.1025.3823,860
6/5/201424.0225.1424.0225.1017,690
6/4/201423.9524.4223.9024.0550,976
6/3/201423.7224.4923.7224.1749,790
6/2/201424.0424.1723.6923.9920,087
5/30/201424.4424.5724.0724.2313,849
5/29/201424.7824.8224.2524.3333,453
5/28/201424.6924.7124.5524.6111,605
5/27/201424.7925.2224.7424.8618,271
5/23/201423.9024.5723.8524.5718,460
5/22/201423.3324.0023.3323.8419,001
5/21/201423.4523.6523.3023.3429,370
5/20/201423.9124.0023.2723.5986,517
5/19/201423.6824.2523.6624.0747,170
5/16/201423.3223.8823.2823.7140,100
5/15/201423.2123.7222.3823.44109,487
5/14/201424.1824.2823.4523.4947,009
5/13/201424.8425.0024.3124.4373,325
5/12/201424.2625.1924.2625.0322,670
5/9/201423.7224.5323.7224.3913,560
5/8/201423.9524.2223.8323.9016,791
5/7/201424.0824.3623.7123.9524,963
5/6/201424.0324.7023.7723.8138,006
5/5/201424.0824.4224.0024.0449,410
5/2/201423.8624.7423.8624.3549,861
5/1/201424.1624.2823.5523.8468,279
4/30/201424.3524.6424.0124.3042,357
4/29/201424.3925.5024.3524.3541,382
4/28/201425.5525.6324.3924.3921,667
4/25/201425.3125.4225.1525.1639,767
4/24/201425.3325.5325.2625.3617,748
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center