Heartland Financial USA Inc $25.43

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : HTLF  
Industries : Banking / Regional - Southwest Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTLF historical data

Date Open High Low Close Volume
4/17/201425.5125.8225.1425.4344,634
4/16/201425.8025.8025.1725.679,947
4/15/201425.1025.5724.7625.5243,872
4/14/201425.6825.8725.0125.2527,863
4/11/201425.5626.0925.3325.3423,831
4/10/201426.5826.5825.7325.8623,667
4/9/201426.7526.8926.4026.7027,228
4/8/201427.2727.7126.7126.7522,116
4/7/201427.1527.6726.6027.1333,367
4/4/201428.0028.0926.7227.1839,469
4/3/201427.9428.2727.8328.0222,811
4/2/201427.9928.1827.7628.0027,404
4/1/201427.1028.2127.1028.0223,946
3/31/201426.9827.3626.5526.9930,853
3/28/201427.0627.2326.3926.7420,634
3/27/201427.3227.6127.0227.0919,514
3/26/201428.1028.1027.0327.3824,161
3/25/201427.1728.0927.1727.8118,756
3/24/201427.3527.9827.3527.8121,876
3/21/201427.0727.6926.9127.2285,424
3/20/201427.0527.6426.5827.0718,461
3/19/201426.9227.1526.5827.0010,572
3/18/201426.7127.0426.5526.9016,506
3/17/201426.6326.7526.4226.6113,639
3/14/201426.5826.7426.3026.4828,715
3/13/201427.1027.2326.5026.6425,932
3/12/201427.1827.4426.4527.0331,763
3/11/201428.1928.3327.1327.2735,774
3/10/201427.7528.1526.8228.1024,452
3/7/201428.0028.0427.5827.9026,444
3/6/201427.5827.9127.4627.8924,267
3/5/201427.5027.7927.2427.6220,308
3/4/201426.9728.0026.9627.6066,313
3/3/201426.6026.8026.2326.6922,228
2/28/201426.8127.4726.6226.9048,206
2/27/201426.6126.8426.2126.8319,174
2/26/201426.2726.7926.0826.6217,090
2/25/201426.4026.6326.1226.2019,695
2/24/201426.1427.0626.1426.4824,282
2/21/201425.9626.8525.9626.2239,967
2/20/201425.6726.1625.5025.7813,092
2/19/201426.2726.2725.6725.7229,669
2/18/201426.0726.7125.3626.4730,475
2/14/201426.1026.1025.4225.8919,059
2/13/201426.1126.1725.3826.0515,200
2/12/201425.5226.2725.5226.0849,040
2/11/201425.0925.6724.9925.4517,062
2/10/201424.9625.0624.3524.9726,393
2/7/201425.0725.0724.5524.8927,856
2/6/201424.8925.0324.7724.9321,084
2/5/201424.9225.1424.6524.8935,944
2/4/201424.7225.2324.4624.9880,815
2/3/201425.2025.2024.1724.5282,717
1/31/201425.2625.7125.1525.1941,959
1/30/201425.5425.9825.2925.6438,568
1/29/201425.7626.2325.3125.3450,265
1/28/201426.3426.3425.9326.1268,961
1/27/201426.0227.0425.7526.1353,524
1/24/201425.5525.8825.3525.8451,315
1/23/201426.2526.2525.3825.7566,109
1/22/201426.1426.6826.0626.4127,568
1/21/201426.1026.7625.8526.0416,064
1/17/201425.7426.0025.6525.9222,748
1/16/201425.8125.8525.4125.7024,847
1/15/201425.7926.3225.5025.7756,869
1/14/201425.6425.9525.3125.7759,721
1/13/201426.3426.3625.5125.6453,029
1/10/201426.8426.8426.4026.4929,186
1/9/201427.0027.0026.7526.7727,383
1/8/201427.4227.4226.8526.9047,934
1/7/201427.1127.6227.0727.3722,981
1/6/201427.4727.4726.8227.0965,346
1/3/201427.6927.8027.0227.2745,898
1/2/201428.7628.7627.6227.6766,360
12/31/201329.2029.2028.6828.7950,035
12/30/201329.1829.1828.9129.1514,936
12/27/201329.3129.3229.0329.2010,145
12/26/201329.5029.5729.1329.1827,806
12/24/201329.4229.5129.2329.3310,177
12/23/201328.9329.3628.7129.2656,837
12/20/201328.9728.9728.5928.76262,886
12/19/201329.0029.1328.6128.8538,809
12/18/201329.0029.1528.6529.0071,016
12/17/201329.1529.1528.7928.9014,624
12/16/201328.9929.4228.9029.1562,118
12/13/201328.7429.1528.3528.9624,378
12/12/201328.1629.1028.1628.6034,188
12/11/201328.7328.7528.1528.1740,060
12/10/201329.1429.4728.5928.6532,563
12/9/201329.4129.4129.0029.1023,895
12/6/201329.3529.5028.8729.3164,145
12/5/201328.8729.1728.8029.0022,150
12/4/201328.9229.2428.8128.9519,022
12/3/201329.1329.6628.8729.0726,424
12/2/201329.8629.9229.0929.2544,519
11/29/201329.8830.0629.3329.8113,104
11/27/201329.0829.6228.9229.6232,985
11/26/201328.6329.2828.5829.0020,662
11/25/201328.6428.8628.5128.5121,392
11/22/201328.2628.6527.9028.4648,292
Trading Center