$37.68 -0.07 (%) Heartland Financial USA Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201537.7537.8937.5337.6851,366
7/30/201537.3337.8137.1737.7549,795
7/29/201537.7437.8237.3437.5433,239
7/28/201538.2538.2537.1737.6356,061
7/27/201536.6036.9036.3736.7931,739
7/24/201537.1337.3436.5836.7837,688
7/23/201537.8138.1035.8137.3153,673
7/22/201537.1638.4837.1638.1624,960
7/21/201537.6338.2237.0137.2241,304
7/20/201537.5737.6937.1837.6024,628
7/17/201537.8537.8537.0837.5636,338
7/16/201537.9538.0237.6637.7045,140
7/15/201537.7937.9337.5137.7450,402
7/14/201537.5037.9237.2637.8126,247
7/13/201537.9938.1937.3837.5239,010
7/10/201537.6938.0437.6037.9450,798
7/9/201537.2537.5636.7437.3352,802
7/8/201536.7136.9636.6036.7647,023
7/7/201537.1837.2636.6536.9449,897
7/6/201536.1237.3835.7737.2954,178
7/2/201537.6337.6336.5936.6245,318
7/1/201537.4837.9036.8337.7037,118
6/30/201537.0537.3036.8537.2258,346
6/29/201537.0737.4636.5836.6349,931
6/26/201537.6037.8037.3437.58207,442
6/25/201537.6337.8037.3437.5839,698
6/24/201537.9037.9537.4337.6339,056
6/23/201537.6138.2037.6138.0063,957
6/22/201537.5637.7237.2037.6151,600
6/19/201537.1637.3436.7637.17122,680
6/18/201536.4537.0636.4337.0055,381
6/17/201537.0637.2536.2236.2980,750
6/16/201536.4737.0636.4737.0360,322
6/15/201536.3936.9635.7836.5868,659
6/12/201536.4036.5836.2036.4132,164
6/11/201536.4136.7336.2236.4942,455
6/10/201536.3236.9236.0036.4159,444
6/9/201535.4136.0435.2135.8563,584
6/8/201535.0935.4935.0535.3141,959
6/5/201534.8535.4734.6835.1573,357
6/4/201534.6534.8434.2534.6736,750
6/3/201534.8735.4934.6934.9056,845
6/2/201534.2834.9734.0834.8549,015
6/1/201534.3734.6133.5134.2854,692
5/29/201534.9735.0033.8534.0849,504
5/28/201534.3234.6633.9934.5728,299
5/27/201533.8734.4933.4634.3943,294
5/26/201533.8833.8832.9633.7561,040
5/22/201534.2234.3933.6533.9140,985
5/21/201534.4934.6334.1934.2324,810
5/20/201535.3535.3934.7134.7124,672
5/19/201535.1435.4034.8535.2846,017
5/18/201534.2435.1334.1935.0457,459
5/15/201534.3934.4733.8634.1759,501
5/14/201534.4034.5634.1934.3562,907
5/13/201534.1534.3633.8734.1369,237
5/12/201533.8734.2033.3433.9744,609
5/11/201533.5834.2533.2633.8646,893
5/8/201533.9434.2533.4133.4743,184
5/7/201534.0734.2833.6433.6443,381
5/6/201533.6534.3533.3934.0752,308
5/5/201534.1034.1133.2833.6245,009
5/4/201533.9035.3433.8034.0435,855
5/1/201534.5335.0633.6333.8354,585
4/30/201535.0535.0534.0134.4185,169
4/29/201534.6335.7934.5535.21107,846
4/28/201533.3434.7433.1534.57178,946
4/27/201533.5133.9933.0633.2475,110
4/24/201533.8233.8233.2033.4641,758
4/23/201533.4934.0233.4533.6635,457
4/22/201533.6334.0033.2833.5438,757
4/21/201533.9434.0033.6033.7222,110
4/20/201533.1833.9433.1333.7335,967
4/17/201533.3633.4732.8733.1560,108
4/16/201533.5033.8233.3133.6054,972
4/15/201533.5734.1833.3133.7181,752
4/14/201534.0034.0033.5633.6544,379
4/13/201533.5033.9933.5033.8846,936
4/10/201533.5033.8733.3633.5345,980
4/9/201533.7433.7432.9833.6350,800
4/8/201533.5933.9533.3833.6056,192
4/7/201533.4733.8833.3233.4790,705
4/6/201533.0833.5032.7533.4757,362
4/2/201532.8533.7432.7633.42165,420
4/1/201532.8033.2432.4232.68139,362
3/31/201532.8033.1232.4532.6389,646
3/30/201532.0233.4131.9932.84129,794
3/27/201532.0432.4231.8332.0099,566
3/26/201532.0032.8231.4332.00142,307
3/25/201533.2433.3832.2732.2797,043
3/24/201533.2933.4133.0733.22131,813
3/23/201533.4633.8832.9233.06114,964
3/20/201532.7633.5232.3433.38232,978
3/19/201532.7432.7532.1432.6195,594
3/18/201533.1133.3732.4032.7383,156
3/17/201532.6133.1732.6133.1428,890
3/16/201533.2133.2432.7732.8463,738
3/13/201532.4332.8331.8032.8082,475
3/12/201531.5032.4131.4932.3742,005
3/11/201530.4731.3630.4731.3137,630
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!