$29.12 +1.21 (%) Heartland Financial USA Inc - NASDAQ

Feb. 12, 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
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
12/29/201532.6532.8031.5332.1780,173
12/28/201532.6832.6832.0432.3839,994
12/24/201532.5832.8432.5232.5617,318
12/23/201532.6432.7432.2532.5132,963
12/22/201532.6832.6831.9032.5132,184
12/21/201532.5632.7932.2432.6555,061
12/18/201533.1033.3632.0632.28208,904
12/17/201533.6633.9533.2533.3028,714
12/16/201533.4033.6132.7533.4947,753
12/15/201532.2233.2032.2233.1192,602
12/14/201532.2932.5231.9832.13103,358
12/11/201533.0333.4732.1332.23129,149
12/10/201533.9033.9533.5633.6667,479
12/9/201534.6134.6533.8033.9699,899
12/8/201535.2135.3934.6434.6862,140
12/7/201536.9836.9835.3835.6160,121
12/4/201536.5838.0136.4136.8450,473
12/3/201537.5637.7036.5236.5456,327
12/2/201537.7937.9937.4537.5536,794
12/1/201538.1538.4137.4037.9168,895
11/30/201538.4338.6238.0338.1157,922
11/27/201537.9738.6537.9738.5810,932
11/25/201538.0638.4037.6338.0037,461
11/24/201537.8138.2237.5038.1124,050
11/23/201538.0038.3137.7538.0938,516
11/20/201537.7938.3737.7638.0948,473
11/19/201537.6137.9037.5037.7622,614
11/18/201537.6837.7036.8937.6145,419
11/17/201537.4738.0837.2237.5318,413
11/16/201536.9837.3935.7437.3479,712
11/13/201537.4938.0837.0037.1341,370
11/12/201538.3738.3737.6437.7319,065
11/11/201538.9039.2538.6538.6521,016
11/10/201538.4138.8737.4738.7433,092
11/9/201538.8439.1338.3338.4720,849
11/6/201538.2339.4537.8238.8372,785
11/5/201537.4638.4937.4638.1529,359
11/4/201537.4537.7937.2237.5162,040
11/3/201537.4337.7437.1537.3744,687
11/2/201536.8637.6436.7737.5533,477
10/30/201537.9137.9136.4436.8461,448
10/29/201538.0038.3437.1738.0271,448
10/28/201537.0738.4936.6538.3164,258
10/27/201537.8738.0936.5536.9872,702
10/26/201537.6537.7237.2537.4522,164
10/23/201537.0037.8736.1937.7467,631
10/22/201536.0137.0036.0136.9642,763
10/21/201536.7036.9735.9035.9220,742
10/20/201535.5336.8535.5336.5953,646
10/19/201535.6236.3735.5135.6573,731
10/16/201535.5436.0435.2935.9120,602
10/15/201535.1735.5435.0935.3956,762
10/14/201536.0836.2735.0135.1531,861
10/13/201536.0036.2435.6036.1424,092
10/12/201535.7836.3735.6036.2435,144
10/9/201536.2836.2835.6735.8718,738
10/8/201535.7936.1635.5036.0965,722
10/7/201535.3435.9035.2835.9032,730
10/6/201535.8835.8835.0235.1739,416
10/5/201535.7535.8935.4435.7436,713
10/2/201535.7435.7434.6535.4436,187
10/1/201536.3836.5735.5636.2034,942
9/30/201536.4536.7035.6936.2953,792
9/29/201535.6236.4535.2036.1474,730
9/28/201535.6535.8835.0835.4749,299
9/25/201536.4936.6435.6235.7842,315
9/24/201535.3136.1735.2736.0846,809
9/23/201535.2935.7535.1735.6141,913
9/22/201535.3435.5635.1235.3226,278
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center