HTLF

Heartland Financial USA, Inc. Historical Stock Prices

$24.31
*  
0.03
0.12%
Get HTLF Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading HTLF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.27  24.49  24.01  24.31 18,283
07/11/2014 24.27 24.49 24.01 24.31 18,283
07/10/2014 24.16 24.57 24.11 24.34 18,210
07/09/2014 24.57 25.28 24.54 24.59 32,931
07/08/2014 24.72 24.74 24.22 24.4 27,041
07/07/2014 24.9 24.96 24.75 24.8 14,549
07/03/2014 25.03 25.33 24.9225 25.08 23,035
07/02/2014 25.18 25.26 24.79 24.97 40,698
07/01/2014 24.97 25.37 24.79 25.28 41,285
06/30/2014 24.97 24.97 24.52 24.73 19,747
06/27/2014 24.92 25.34 24.89 24.91 78,617
06/26/2014 24.85 25.21 24.55 25.19 14,063
06/25/2014 24.5 24.96 24.31 24.95 14,880
06/24/2014 24.84 25.14 24.55 24.65 13,937
06/23/2014 24.904 25.07 24.53 24.96 18,992
06/20/2014 24.88 24.99 24.61 24.75 49,172
06/19/2014 24.79 24.88 24.52 24.66 9,508
06/18/2014 24.75 24.92 24.36 24.73 13,595
06/17/2014 24.64 25.45 24.39 24.84 22,676
06/16/2014 24.84 25.18 24.62 24.72 10,112
06/13/2014 24.96 24.96 24.48 24.61 11,189
06/12/2014 24.5 24.9 24.26 24.81 14,989
06/11/2014 24.89 25.05 24.58 24.61 12,101
06/10/2014 25.61 25.61 25.13 25.22 11,160
06/09/2014 25.14 25.65 25.14 25.62 15,777
06/06/2014 25.15 25.84 25.1 25.38 23,860
06/05/2014 24.02 25.14 24.02 25.1 17,690
06/04/2014 23.95 24.42 23.895 24.05 50,976
06/03/2014 23.72 24.49 23.72 24.17 49,790
06/02/2014 24.04 24.17 23.69 23.99 20,087
05/30/2014 24.44 24.57 24.07 24.23 13,849
05/29/2014 24.78 24.82 24.25 24.33 33,453
05/28/2014 24.69 24.71 24.55 24.61 11,605
05/27/2014 24.79 25.22 24.74 24.86 18,271
05/23/2014 23.9 24.57 23.85 24.57 18,460
05/22/2014 23.33 24 23.33 23.84 17,977
05/21/2014 23.45 23.65 23.3 23.34 29,370
05/20/2014 23.91 24 23.27 23.59 86,517
05/19/2014 23.68 24.25 23.66 24.07 47,170
05/16/2014 23.32 23.88 23.2785 23.71 40,100
05/15/2014 23.21 23.72 22.38 23.44 109,177
05/14/2014 24.18 24.28 23.45 23.49 47,009
05/13/2014 24.84 25 24.31 24.43 73,325
05/12/2014 24.26 25.19 24.26 25.03 22,670
05/09/2014 23.72 24.53 23.72 24.39 13,560
05/08/2014 23.95 24.22 23.83 23.9 16,791
05/07/2014 24.08 24.36 23.71 23.95 24,963
05/06/2014 24.03 24.7 23.77 23.81 37,866
05/05/2014 24.08 24.42 24 24.04 49,410
05/02/2014 23.86 24.735 23.86 24.35 49,861
05/01/2014 24.16 24.28 23.55 23.84 68,279
04/30/2014 24.35 24.64 24.01 24.3 42,220
04/29/2014 24.39 25.5 24.35 24.35 40,968
04/28/2014 25.55 25.63 24.39 24.39 21,667
04/25/2014 25.31 25.42 25.15 25.16 39,767
04/24/2014 25.33 25.53 25.26 25.36 17,748
04/23/2014 25.34 25.65 25.25 25.33 14,484
04/22/2014 25.51 25.83 25.27 25.48 11,757
04/21/2014 25.3 25.76 25.21 25.71 16,211
04/17/2014 25.51 25.815 25.14 25.43 44,634
04/16/2014 25.8 25.8 25.17 25.67 9,947
04/15/2014 25.1 25.57 24.76 25.52 43,872
04/14/2014 25.68 25.869 25.01 25.25 27,863
04/11/2014 25.56 26.09 25.3301 25.34 23,831
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?