$32.00 -0.27 (%) Heartland Financial USA Inc - NASDAQ

Mar. 26, 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
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
1/2/201527.2927.2926.2926.5342,062
12/31/201427.7527.7527.1027.1022,533
12/30/201427.5827.7527.4227.6519,878
12/29/201427.6527.8227.4027.7731,416
12/26/201427.5427.5927.2427.4810,910
12/24/201427.7527.8027.0727.3623,161
12/23/201427.5027.8627.3427.7729,913
12/22/201427.1227.5027.0227.4720,865
12/19/201426.8827.3526.5927.19115,088
12/18/201426.5127.0026.3026.9542,136
12/17/201426.0626.5025.8926.4656,801
12/16/201425.6426.4425.5726.1033,159
12/15/201425.7425.9125.4825.5731,534
12/12/201425.5626.2125.5625.7023,215
12/11/201425.8626.4025.8025.9028,082
12/10/201426.5526.5525.5725.8038,889
12/9/201425.7226.7625.4826.7130,955
12/8/201425.9526.5025.9125.9729,241
12/5/201425.7326.2025.7225.9340,329
12/4/201425.3725.9125.0025.7129,201
12/3/201424.4625.5124.2625.4133,936
12/2/201424.2224.7324.1224.4228,066
12/1/201424.9024.9024.2224.2326,307
11/28/201425.6625.7625.0125.0718,192
11/26/201425.4525.6825.4225.6022,189
11/25/201425.5725.7025.5625.5912,373
11/24/201425.3225.7925.3225.6549,027
11/21/201425.8225.8225.2925.3431,040
11/20/201425.5025.5825.2425.5019,962
11/19/201426.2626.2625.4925.6854,714
11/18/201426.0526.5726.0026.4772,728
11/17/201426.1226.2825.9726.0614,857
11/14/201426.1626.3526.0626.2827,733
11/13/201426.5726.5726.1326.1323,304
11/12/201426.2526.4526.1726.4458,227
11/11/201426.6026.7826.3826.4033,421
11/10/201426.8027.1926.5926.7227,170
11/7/201427.0027.0026.7126.8616,698
11/6/201427.0327.1926.9027.0531,897
11/5/201427.0027.3026.8227.0125,328
11/4/201426.6726.9826.6026.9222,810
11/3/201426.5027.0026.3326.6627,915
10/31/201425.8526.6825.8526.6051,309
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center