$34.57 0.00 (%) Heartland Financial USA Inc - NASDAQ

May. 28, 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
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
3/10/201530.9031.0030.3530.4036,206
3/9/201531.0731.2530.8931.0051,426
3/6/201530.2731.1830.2730.9760,847
3/5/201530.7430.7429.8230.3836,082
3/4/201530.6030.7030.3830.4138,716
3/3/201531.1031.1030.6130.82120,953
3/2/201530.9331.4330.8431.0473,901
2/27/201530.9831.2030.6530.7164,649
2/26/201530.6530.9930.5030.8977,663
2/25/201530.0030.6529.8030.60107,937
2/24/201529.6129.9929.5729.9578,833
2/23/201529.3229.5228.9629.3525,305
2/20/201529.7529.8429.1729.4545,834
2/19/201529.2329.9129.2329.7028,060
2/18/201529.8629.8629.2229.4027,189
2/17/201530.0030.0029.6430.0035,690
2/13/201529.6129.9329.6129.8147,079
2/12/201529.3929.8429.1929.6947,915
2/11/201529.5829.6129.2029.3826,399
2/10/201530.0030.0029.2029.7329,783
2/9/201529.8930.3529.1729.8452,324
2/6/201529.2029.8329.1629.5351,967
2/5/201528.6529.5028.6229.2432,010
2/4/201528.6829.0328.4628.6535,864
2/3/201528.4228.9028.4228.9054,136
2/2/201527.7528.6627.6328.4635,425
1/30/201528.2728.4527.4127.6246,757
1/29/201527.7228.7127.6128.6536,690
1/28/201529.0429.0427.6727.7032,543
1/27/201528.0029.1027.5728.8463,080
1/26/201527.2327.8626.8227.7932,369
1/23/201527.4827.4826.7927.4012,660
1/22/201526.8527.6526.5627.5826,530
1/21/201526.4627.0026.4626.4823,596
1/20/201527.0027.0026.3826.5937,699
1/16/201525.8427.0825.8426.9225,418
1/15/201526.1326.1325.6825.9527,573
1/14/201526.1226.6525.8226.1323,916
1/13/201526.2026.9825.9526.4916,835
1/12/201526.2926.3525.9126.0718,355
1/9/201526.9926.9926.3026.4028,936
1/8/201526.8427.2726.7227.0822,397
1/7/201526.4826.7226.3626.6025,537
1/6/201526.5126.7726.1426.5041,799
1/5/201526.4426.8026.2226.5530,585
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center