Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartland Finl USA (NQ: HTLF )

43.95 +0.52 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.51 14.95 14.45 14.45 5,734 -0.04(-0.26%)
Jan 29, 2004 14.46 14.68 14.45 14.49 8,401 -0.02(-0.16%)
Jan 28, 2004 15.15 15.15 14.51 14.51 4,000 -0.08(-0.51%)
Jan 27, 2004 15.03 15.03 14.59 14.59 10,801 -0.27(-1.82%)
Jan 26, 2004 14.53 14.86 14.49 14.86 5,067 +0.09(+0.61%)
Jan 23, 2004 14.70 15.00 14.38 14.77 20,669 +0.29(+2.02%)
Jan 22, 2004 14.90 14.98 14.47 14.47 9,868 -0.32(-2.18%)
Jan 21, 2004 14.44 14.85 14.44 14.80 16,669 +0.21(+1.44%)
Jan 20, 2004 14.36 14.99 14.36 14.59 14,802 -0.01(-0.05%)
Jan 16, 2004 14.55 14.59 14.36 14.59 7,734 +0.04(+0.31%)
Jan 15, 2004 14.55 14.55 14.32 14.55 9,204 -0.07(-0.51%)
Jan 14, 2004 14.74 15.00 14.39 14.62 9,408 -0.10(-0.66%)
Jan 13, 2004 14.66 14.73 14.32 14.72 5,551 +0.13(+0.87%)
Jan 12, 2004 15.29 15.32 14.32 14.59 11,149 +0.53(+3.79%)
Jan 09, 2004 14.25 14.85 13.99 14.06 10,370 -0.64(-4.39%)
Jan 08, 2004 14.26 14.76 14.26 14.71 18,816 +0.40(+2.78%)
Jan 07, 2004 14.60 14.62 14.29 14.31 12,649 -0.05(-0.37%)
Jan 06, 2004 14.62 14.62 14.29 14.36 6,134 -0.26(-1.79%)
Jan 05, 2004 14.70 14.70 14.11 14.62 4,667 +0.52(+3.72%)
Jan 02, 2004 14.44 14.55 14.10 14.10 5,734 +0.15(+1.08%)
Dec 31, 2003 14.36 14.36 13.92 13.95 9,868 -0.77(-5.25%)
Dec 30, 2003 13.95 14.81 13.95 14.72 11,103 +4.92(+50.24%)
Dec 29, 2003 9.632 9.798 9.632 9.798 3,600 +0.37(+3.88%)
Dec 26, 2003 9.432 9.432 9.432 9.432 800 -0.37(-3.74%)
Dec 24, 2003 9.668 9.798 9.668 9.798 1,200 +0.16(+1.66%)
Dec 23, 2003 9.792 9.795 9.632 9.638 2,966 -0.06(-0.65%)
Dec 22, 2003 9.615 9.812 9.615 9.702 2,638 -0.08(-0.85%)
Dec 19, 2003 9.862 9.862 9.615 9.785 9,971 -0.01(-0.07%)
Dec 18, 2003 9.682 9.835 9.662 9.792 5,200 +0.05(+0.51%)
Dec 17, 2003 9.865 9.865 9.705 9.742 4,200 -0.06(-0.58%)
Dec 16, 2003 9.702 9.802 9.532 9.798 25,289 +0.30(+3.16%)
Dec 15, 2003 9.598 9.865 9.469 9.498 10,787 +0.00(+0.00%)
Dec 12, 2003 9.548 9.548 9.482 9.498 12,379 -0.03(-0.35%)
Dec 11, 2003 9.565 9.565 9.525 9.532 22,603 +0.07(+0.74%)
Dec 10, 2003 9.535 9.545 9.429 9.462 11,023 +0.05(+0.50%)
Dec 09, 2003 9.662 9.732 9.415 9.415 12,643 -0.05(-0.53%)
Dec 08, 2003 9.558 9.748 9.265 9.465 24,641 -0.04(-0.42%)
Dec 05, 2003 9.512 9.635 9.422 9.505 12,101 -0.01(-0.07%)
Dec 04, 2003 9.995 9.998 9.265 9.512 89,318 -0.48(-4.83%)
Dec 03, 2003 10.07 10.07 9.965 9.995 33,665 -0.01(-0.07%)
Dec 02, 2003 10.25 10.25 9.998 10.00 28,164 -0.20(-1.93%)
Dec 01, 2003 9.715 10.31 9.665 10.20 45,947 +0.53(+5.48%)
Nov 28, 2003 9.682 9.715 9.668 9.668 10,001 +0.00(+0.03%)
Nov 26, 2003 9.705 9.712 9.522 9.665 12,842 -0.04(-0.38%)
Nov 25, 2003 9.985 9.985 9.502 9.702 40,784 +0.08(+0.83%)
Nov 24, 2003 9.562 9.622 9.495 9.622 15,394 +0.13(+1.33%)
Nov 21, 2003 9.399 9.435 9.332 9.495 8,585 +0.10(+1.03%)
Nov 20, 2003 9.618 9.622 9.372 9.399 12,199 -0.15(-1.61%)
Nov 19, 2003 9.449 9.572 9.365 9.552 6,803 +0.20(+2.17%)
Nov 18, 2003 9.432 9.452 9.272 9.349 20,203 +0.08(+0.83%)
Nov 17, 2003 9.312 9.399 9.272 9.272 16,402 +0.00(+0.00%)
Nov 14, 2003 9.429 9.615 9.272 9.272 17,548 -0.19(-2.04%)
Nov 13, 2003 9.489 9.612 9.359 9.465 9,021 -0.16(-1.66%)
Nov 12, 2003 9.645 9.728 9.498 9.625 17,904 +0.05(+0.52%)
Nov 11, 2003 9.442 9.668 9.332 9.575 5,800 +0.08(+0.81%)
Nov 10, 2003 9.728 9.728 9.498 9.498 10,047 -0.18(-1.89%)
Nov 07, 2003 9.718 9.735 9.568 9.682 13,720 -0.05(-0.51%)
Nov 06, 2003 9.665 9.732 9.615 9.732 29,272 +0.01(+0.14%)
Nov 05, 2003 9.665 9.732 9.538 9.718 14,348 +0.10(+1.07%)
Nov 04, 2003 9.482 9.732 9.482 9.615 57,693 +0.03(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.