Heartland Financial USA Inc $23.37

down -0.32


25/7/2014 04:00 PM  |  NASDAQ : HTLF  
Industries : Banking / Regional - Southwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTLF historical data

Date Open High Low Close Volume
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
4/23/201425.3425.6525.2525.3314,484
4/22/201425.5125.8325.2725.4811,757
4/21/201425.3025.7625.2125.7116,211
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
Trading Center