HTLF

Historical Stock Prices

$34.08
*  
0.49
1.42%
Get HTLF Alerts
*Delayed - data as of May 29, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-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.
05/29/2015 34.97 35 33.85 34.08 49,504
05/28/2015 34.32 34.66 33.99 34.57 28,299
05/27/2015 33.87 34.49 33.46 34.39 43,294
05/26/2015 33.88 33.88 32.96 33.75 61,040
05/22/2015 34.22 34.39 33.65 33.91 40,985
05/21/2015 34.49 34.63 34.19 34.23 24,810
05/20/2015 35.35 35.386 34.71 34.71 24,672
05/19/2015 35.14 35.4 34.85 35.28 46,017
05/18/2015 34.24 35.13 34.19 35.04 57,459
05/15/2015 34.39 34.47 33.86 34.17 59,501
05/14/2015 34.4 34.56 34.1901 34.35 62,907
05/13/2015 34.15 34.36 33.8701 34.13 69,237
05/12/2015 33.87 34.2 33.34 33.97 44,609
05/11/2015 33.58 34.25 33.26 33.86 46,893
05/08/2015 33.94 34.25 33.41 33.47 43,184
05/07/2015 34.07 34.28 33.64 33.64 43,381
05/06/2015 33.65 34.35 33.39 34.07 52,308
05/05/2015 34.1 34.105 33.28 33.62 45,009
05/04/2015 33.9 35.34 33.8 34.04 35,855
05/01/2015 34.53 35.059 33.63 33.83 54,585
04/30/2015 35.05 35.05 34.01 34.41 85,169
04/29/2015 34.63 35.79 34.5505 35.21 107,846
04/28/2015 33.34 34.74 33.15 34.57 178,946
04/27/2015 33.51 33.99 33.06 33.24 75,110
04/24/2015 33.82 33.82 33.2 33.46 41,758
04/23/2015 33.49 34.02 33.45 33.66 35,457
04/22/2015 33.63 34 33.28 33.54 38,757
04/21/2015 33.94 34 33.6 33.72 22,110
04/20/2015 33.18 33.94 33.13 33.73 35,967
04/17/2015 33.36 33.47 32.87 33.15 60,108
04/16/2015 33.5 33.82 33.31 33.6 54,972
04/15/2015 33.57 34.18 33.31 33.71 81,752
04/14/2015 34 34 33.56 33.65 44,379
04/13/2015 33.5 33.99 33.5 33.88 46,936
04/10/2015 33.5 33.87 33.36 33.53 45,980
04/09/2015 33.74 33.74 32.98 33.63 50,800
04/08/2015 33.59 33.95 33.38 33.6 56,192
04/07/2015 33.47 33.88 33.32 33.47 90,705
04/06/2015 33.08 33.5 32.75 33.47 57,362
04/02/2015 32.85 33.74 32.76 33.42 165,420
04/01/2015 32.8 33.24 32.4201 32.68 139,362
03/31/2015 32.8 33.12 32.45 32.63 89,646
03/30/2015 32.02 33.41 31.99 32.84 129,794
03/27/2015 32.04 32.42 31.83 32 99,566
03/26/2015 32 32.82 31.43 32 142,307
03/25/2015 33.24 33.38 32.27 32.27 97,043
03/24/2015 33.29 33.41 33.07 33.22 131,813
03/23/2015 33.46 33.88 32.92 33.06 114,964
03/20/2015 32.76 33.515 32.3366 33.38 232,978
03/19/2015 32.74 32.75 32.14 32.61 95,594
03/18/2015 33.11 33.37 32.4 32.73 83,156
03/17/2015 32.61 33.17 32.61 33.14 28,890
03/16/2015 33.21 33.24 32.7661 32.84 63,738
03/13/2015 32.43 32.83 31.8 32.8 82,475
03/12/2015 31.5 32.41 31.49 32.37 42,005
03/11/2015 30.47 31.36 30.47 31.31 37,630
03/10/2015 30.9 31 30.35 30.4 36,206
03/09/2015 31.07 31.25 30.8873 31 51,426
03/06/2015 30.27 31.18 30.27 30.97 60,847
03/05/2015 30.74 30.74 29.82 30.38 36,082
03/04/2015 30.6 30.7 30.38 30.41 38,716
03/03/2015 31.1 31.1 30.61 30.82 120,953
03/02/2015 30.93 31.43 30.84 31.04 73,901
02/27/2015 30.98 31.2 30.65 30.71 64,649
*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?