HTLF

Heartland Financial USA, Inc. Historical Stock Prices

$35.62
*  
0.75
2.06%
Get HTLF Alerts
*Delayed - data as of Sep. 1, 2015 13:33 ET  -  Find a broker to begin trading HTLF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HTLF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:33  35.72  35.98  35.40  35.62 18,811
08/31/2015 36.01 36.44 35.41 36.37 57,061
08/28/2015 35.5 36.03 34.8672 35.88 26,814
08/27/2015 36.36 36.5 35.5 35.74 48,412
08/26/2015 35.65 36.2 34.99 36.2 37,963
08/25/2015 35.81 35.81 34.73 34.87 37,509
08/24/2015 34.76 36.2 34.5695 34.71 72,291
08/21/2015 35.53 36.74 35.2001 36.24 58,191
08/20/2015 36.77 36.97 36.17 36.18 53,263
08/19/2015 37.36 37.75 36.91 37.15 29,005
08/18/2015 37.75 37.94 37.24 37.53 26,231
08/17/2015 38 38 36.78 37.71 38,244
08/14/2015 37.13 37.89 37.0015 37.86 25,292
08/13/2015 37.21 37.55 36.92 37.22 21,970
08/12/2015 37.43 37.54 36.68 37.22 77,630
08/11/2015 37.42 37.67 37.36 37.66 23,954
08/10/2015 37.69 37.9 37.1 37.8 50,222
08/07/2015 37.96 38.39 37.35 37.36 36,926
08/06/2015 38.58 38.66 37.87 38.2 30,361
08/05/2015 38.41 38.96 38.23 38.52 31,118
08/04/2015 37.96 38.92 37.96 38.3 115,284
08/03/2015 37.73 37.89 37.32 37.83 45,772
07/31/2015 37.75 37.885 37.53 37.68 51,366
07/30/2015 37.33 37.81 37.17 37.75 49,795
07/29/2015 37.74 37.82 37.34 37.54 33,239
07/28/2015 38.25 38.25 37.17 37.63 56,061
07/27/2015 36.6 36.9 36.37 36.79 31,739
07/24/2015 37.13 37.34 36.58 36.78 37,688
07/23/2015 37.81 38.1 35.81 37.31 53,673
07/22/2015 37.16 38.48 37.16 38.16 24,960
07/21/2015 37.63 38.22 37.01 37.22 41,304
07/20/2015 37.57 37.69 37.18 37.6 24,628
07/17/2015 37.85 37.85 37.08 37.56 36,338
07/16/2015 37.95 38.02 37.66 37.7 45,140
07/15/2015 37.79 37.93 37.51 37.74 50,402
07/14/2015 37.5 37.92 37.26 37.81 26,247
07/13/2015 37.99 38.19 37.38 37.52 39,010
07/10/2015 37.69 38.04 37.6 37.94 50,798
07/09/2015 37.25 37.56 36.74 37.33 52,802
07/08/2015 36.71 36.96 36.6 36.76 47,023
07/07/2015 37.18 37.26 36.65 36.94 49,897
07/06/2015 36.12 37.38 35.77 37.29 54,178
07/02/2015 37.63 37.63 36.5911 36.62 45,318
07/01/2015 37.48 37.9 36.8288 37.7 37,118
06/30/2015 37.05 37.3 36.85 37.22 58,346
06/29/2015 37.07 37.46 36.58 36.63 49,741
06/26/2015 37.6 37.8 37.34 37.58 207,442
06/25/2015 37.63 37.8 37.34 37.58 39,698
06/24/2015 37.9 37.95 37.43 37.63 39,056
06/23/2015 37.61 38.2 37.61 38 63,957
06/22/2015 37.56 37.7199 37.2 37.61 51,600
06/19/2015 37.16 37.34 36.76 37.17 122,680
06/18/2015 36.45 37.06 36.43 37 55,381
06/17/2015 37.06 37.25 36.22 36.29 80,750
06/16/2015 36.47 37.06 36.47 37.03 60,322
06/15/2015 36.39 36.9599 35.78 36.58 68,659
06/12/2015 36.4 36.58 36.2 36.41 32,164
06/11/2015 36.41 36.73 36.2201 36.49 42,455
06/10/2015 36.32 36.92 36 36.41 59,444
06/09/2015 35.41 36.04 35.21 35.85 63,518
06/08/2015 35.09 35.49 35.05 35.31 41,959
06/05/2015 34.85 35.47 34.68 35.15 73,357
06/04/2015 34.65 34.84 34.25 34.67 36,750
06/03/2015 34.87 35.49 34.69 34.9 56,845
06/02/2015 34.28 34.97 34.08 34.85 49,015
06/01/2015 34.37 34.608 33.51 34.28 54,692
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?