$47.15 +0.45 (%) Heartland Financial USA Inc - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTLF historical data

Date Open High Low Close Volume
1/13/201746.8048.0046.8047.1545,249
1/12/201747.5547.9046.0546.7081,617
1/11/201746.7548.0045.6547.80116,010
1/10/201746.0046.9545.6046.75240,214
1/9/201747.1047.2545.8046.10161,494
1/6/201747.3047.5046.6847.2079,003
1/5/201748.2048.5046.9047.2062,442
1/4/201747.9048.6046.1548.50121,472
1/3/201748.0548.8547.5547.70109,682
12/30/201648.3048.3047.8148.0079,912
12/29/201648.3548.5047.6548.3556,764
12/28/201648.2548.4547.8048.2560,822
12/27/201648.5048.8048.1548.2062,420
12/23/201647.7548.2547.2048.2562,984
12/22/201648.1548.4547.3547.65153,525
12/21/201649.0049.0048.2548.3087,033
12/20/201648.0049.1547.9049.05141,911
12/19/201647.0547.9546.7047.90125,067
12/16/201646.9547.7046.7046.85321,264
12/15/201645.2547.0045.2047.00152,522
12/14/201645.5546.1545.3045.55106,331
12/13/201645.2545.9543.7045.85133,485
12/12/201646.0546.3944.8545.30105,303
12/9/201645.7546.2545.3246.10153,585
12/8/201644.6046.2544.6046.00116,769
12/7/201644.6044.9044.4044.6567,948
12/6/201644.2045.2043.6544.65119,723
12/5/201643.7044.3043.4044.15101,482
12/2/201643.7543.7542.9043.4089,366
12/1/201642.9543.6542.9543.6077,300
11/30/201643.3043.5542.5042.8596,268
11/29/201642.8543.7541.6342.95127,429
11/28/201643.1543.2542.7043.0090,708
11/25/201643.1543.4542.5543.2532,009
11/23/201643.4043.4042.5543.3080,382
11/22/201642.7543.4042.7543.15136,627
11/21/201642.9543.0542.1042.5091,284
11/18/201642.7543.0541.7842.70172,148
11/17/201642.0542.9041.8042.55102,430
11/16/201641.9042.2541.4042.15125,681
11/15/201642.4542.5040.9542.45150,691
11/14/201641.4543.6541.3542.65391,812
11/11/201639.3041.4539.1041.30366,156
11/10/201637.9039.5037.8539.30260,158
11/9/201637.0037.7536.8037.75214,885
11/8/201636.9036.9036.6536.8076,992
11/7/201636.9536.9536.5036.90125,199
11/4/201636.9036.9036.1536.50198,302
11/3/201637.8037.8536.7036.75381,048
11/2/201638.2538.2538.0538.1553,217
11/1/201637.9538.2536.5538.25133,120
10/31/201637.3037.5036.9537.4579,328
10/28/201637.0637.6037.0637.4092,607
10/27/201637.8537.8537.4537.5028,182
10/26/201637.8538.0037.2537.5045,754
10/25/201637.6038.0537.5037.8545,070
10/24/201637.8538.0537.4037.6538,918
10/21/201637.6037.7537.2537.6043,288
10/20/201637.8538.2537.8538.0068,027
10/19/201637.8038.0037.4937.8083,373
10/18/201637.6537.7037.3537.6054,917
10/17/201637.8037.8537.2537.4553,805
10/14/201637.4337.7437.3437.6779,445
10/13/201637.5137.5136.7337.10117,097
10/12/201637.2037.6636.7237.5163,657
10/11/201637.3537.4036.7537.0839,467
10/10/201637.1637.8037.1637.2858,756
10/7/201637.2537.3636.9237.19106,348
10/6/201637.0537.2236.9137.1637,597
10/5/201636.2137.2236.1837.0175,884
10/4/201635.8236.6835.3036.1046,534
10/3/201635.7735.9235.5035.8786,190
9/30/201635.3036.2435.2936.0779,263
9/29/201635.7535.8735.0235.0541,539
9/28/201635.3435.6935.0835.6667,321
9/27/201635.1735.4335.1435.3456,186
9/26/201636.0536.0535.0935.1744,687
9/23/201636.4436.7236.1836.1932,730
9/22/201636.0836.6236.0436.5963,148
9/21/201635.9736.2435.7535.9241,857
9/20/201635.9436.2135.7635.8044,406
9/19/201635.8436.2235.4635.9870,587
9/16/201636.6136.6135.7735.83167,022
9/15/201635.8536.5835.8536.5678,542
9/14/201636.3036.4335.8035.8349,847
9/13/201636.3536.5135.8936.3646,271
9/12/201636.6336.9836.2436.7262,619
9/9/201637.1337.3536.8836.9049,059
9/8/201637.2337.3537.0837.2632,119
9/7/201636.8737.3736.8337.3676,280
9/6/201637.2537.2535.5636.7782,573
9/2/201636.5037.1535.9537.12112,102
9/1/201636.3836.4735.8536.4455,262
8/31/201635.7836.5035.2836.32107,698
8/30/201635.3435.8935.3135.8355,429
8/29/201635.3535.8035.3335.3847,827
8/26/201635.7135.8735.2135.4358,557
8/25/201635.2635.7635.1635.7453,099
8/24/201635.4735.5535.1435.2936,678
8/23/201635.6935.8235.4335.4641,294
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center