Quantcast
HTLF

Historical Stock Prices

$46.07
*  
0.85
1.81%
Get HTLF Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 46.69 46.75 45.91 46.07 64,472
04/17/2019 46.63 46.97 46.2 46.92 54,098
04/16/2019 45.53 46.62 45.37 46.57 78,800
04/15/2019 46.06 46.43 45.28 45.42 61,260
04/12/2019 45.53 46.11 45.34 46.05 68,374
04/11/2019 45.11 45.5 44.93 45.16 50,745
04/10/2019 44.66 44.99 44.2701 44.94 59,259
04/09/2019 44.65 45.185 44.365 44.66 94,283
04/08/2019 44.25 44.81 43.98 44.79 108,527
04/05/2019 43.99 44.47 43.914 44.39 87,427
04/04/2019 43.27 44.02 43.27 43.98 88,949
04/03/2019 43.89 44.33 43.235 43.32 67,761
04/02/2019 43.81 43.92 43.35 43.47 59,005
04/01/2019 42.74 43.97 42.625 43.8 107,678
03/29/2019 42.74 43.22 42.34 42.65 190,685
03/28/2019 42.59 42.97 42.25 42.7 218,806
03/27/2019 42.89 43.265 42.005 42.46 239,522
03/26/2019 42.63 43.4 42.41 43.02 128,918
03/25/2019 42.04 42.82 41.66 42.55 71,000
03/22/2019 43.94 44.01 41.57 42.05 147,209
03/21/2019 44.27 45.52 44.19 44.31 93,716
03/20/2019 45.73 46.57 44.57 44.57 81,472
03/19/2019 47.23 47.8099 45.71 45.77 63,974
03/18/2019 46.89 47.68 46.89 47.05 119,298
03/15/2019 46.54 47.3 46.31 46.87 242,935
03/14/2019 46.76 47.5 46.58 46.58 50,136
03/13/2019 46.6 47.21 46.58 46.71 64,766
03/12/2019 46.48 46.74 46.18 46.51 47,814
03/11/2019 45.84 46.875 45.77 46.43 63,624
03/08/2019 45.43 45.95 45.37 45.77 64,974
03/07/2019 46.77 46.77 45.57 45.69 63,984
03/06/2019 47.99 48.285 46.71 46.8 97,204
03/05/2019 48.38 48.38 47.78 48.1 31,816
03/04/2019 48.58 49 48.13 48.4 52,147
03/01/2019 48.87 48.87 48.2 48.63 55,108
02/28/2019 48.43 48.75 48.3801 48.59 63,489
02/27/2019 47.85 48.57 47.44 48.44 52,335
02/26/2019 48.44 48.47 47.78 47.88 72,552
02/25/2019 49.02 49.27 48.45 48.56 64,362
02/22/2019 48.83 49.12 48.53 48.84 87,277
02/21/2019 49.15 49.29 48.46 48.77 73,905
02/20/2019 48.85 49.25 48.56 49.16 57,563
02/19/2019 48.37 49 48.2768 48.81 78,408
02/15/2019 47.6 48.77 47.6 48.49 119,132
02/14/2019 47.75 47.82 47.33 47.33 79,480
02/13/2019 48.17 48.45 47.95 48.24 44,135
02/12/2019 47.89 48.47 47.49 48.17 59,531
02/11/2019 47.47 47.76 47.15 47.75 50,813
02/08/2019 47.75 47.9 47.09 47.28 102,771
02/07/2019 47.64 48.3995 47.6 47.96 68,350
02/06/2019 47.15 47.79 47.15 47.49 56,125
02/05/2019 47.5 47.5 47.15 47.32 67,799
02/04/2019 46.31 47.4 46.26 47.34 113,580
02/01/2019 45.31 46.35 45.31 46.1 107,949
01/31/2019 45.27 45.495 44.72 45.36 202,661
01/30/2019 45.85 46.465 45.395 45.55 113,167
01/29/2019 46.5 47.42 45.9 46 170,093
01/28/2019 47.09 48.14 47.005 47.89 103,538
01/25/2019 47.4 47.77 46.971 47.4 100,615
01/24/2019 46.96 47.69 46.62 47.07 66,106
01/23/2019 47.18 47.18 46.3 47.09 75,297
01/22/2019 47.2 47.67 46.615 46.9 89,377
01/18/2019 46.7 47.815 46.7 47.54 121,920
*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?



Smart Portfolio