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 )

43.49 -0.98 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2003 9.465 9.565 9.389 9.415 5,800 +0.01(+0.14%)
Oct 30, 2003 9.532 9.402 9.382 9.402 12,802 -0.13(-1.36%)
Oct 29, 2003 9.562 9.612 9.432 9.532 17,278 -0.08(-0.87%)
Oct 28, 2003 9.532 9.615 9.482 9.615 8,801 +0.28(+2.96%)
Oct 27, 2003 9.415 9.422 9.332 9.339 9,801 +0.07(+0.72%)
Oct 24, 2003 9.275 9.365 9.272 9.272 17,202 -0.00(-0.04%)
Oct 23, 2003 9.275 9.392 9.275 9.275 8,001 +0.00(+0.04%)
Oct 22, 2003 9.272 9.299 9.272 9.272 11,201 -0.00(-0.04%)
Oct 21, 2003 9.465 9.465 9.275 9.275 4,200 -0.12(-1.24%)
Oct 20, 2003 9.492 9.492 9.272 9.392 2,400 +0.01(+0.11%)
Oct 17, 2003 9.582 9.582 9.382 9.382 3,800 -0.23(-2.39%)
Oct 16, 2003 9.565 9.612 9.612 9.612 800 +0.05(+0.49%)
Oct 15, 2003 9.392 9.615 9.392 9.565 1,606 +0.02(+0.21%)
Oct 14, 2003 9.518 9.615 9.429 9.545 3,800 +0.11(+1.20%)
Oct 13, 2003 9.528 9.532 9.432 9.432 3,200 -0.09(-0.91%)
Oct 10, 2003 9.432 9.518 9.322 9.518 3,546 +0.13(+1.38%)
Oct 09, 2003 9.365 9.405 9.309 9.389 19,203 +0.08(+0.82%)
Oct 08, 2003 9.329 9.345 9.265 9.312 25,804 -0.05(-0.53%)
Oct 07, 2003 9.349 9.382 9.322 9.362 26,204 -0.02(-0.21%)
Oct 06, 2003 9.329 9.385 9.329 9.382 4,600 +0.05(+0.54%)
Oct 03, 2003 9.332 9.365 9.315 9.332 4,800 -0.00(-0.04%)
Oct 02, 2003 9.332 9.349 9.312 9.335 6,042 -0.06(-0.64%)
Oct 01, 2003 9.269 9.405 9.269 9.395 9,307 +0.12(+1.33%)
Sep 30, 2003 9.265 9.299 9.265 9.272 10,749 -0.04(-0.39%)
Sep 29, 2003 9.329 9.329 9.295 9.309 1,400 -0.01(-0.07%)
Sep 26, 2003 9.252 9.325 9.249 9.315 10,841 +0.05(+0.58%)
Sep 25, 2003 9.249 9.282 9.215 9.262 8,601 -0.00(-0.04%)
Sep 24, 2003 9.335 9.309 9.262 9.265 8,001 -0.07(-0.75%)
Sep 23, 2003 9.282 9.365 9.195 9.335 3,000 +0.05(+0.57%)
Sep 22, 2003 9.242 9.498 9.189 9.282 17,802 -0.19(-1.97%)
Sep 19, 2003 9.315 9.469 9.315 9.469 7,975 +0.05(+0.53%)
Sep 18, 2003 9.275 9.449 9.252 9.419 10,401 +0.03(+0.32%)
Sep 17, 2003 9.345 9.399 9.315 9.389 4,800 -0.11(-1.16%)
Sep 16, 2003 9.332 9.538 9.332 9.498 20,203 +0.12(+1.28%)
Sep 15, 2003 9.482 9.648 9.332 9.379 6,801 -0.05(-0.53%)
Sep 12, 2003 9.528 9.528 9.279 9.429 7,401 -0.10(-1.08%)
Sep 11, 2003 9.399 9.658 9.365 9.532 3,600 +0.28(+2.99%)
Sep 10, 2003 9.385 9.389 9.242 9.255 7,201 -0.36(-3.74%)
Sep 09, 2003 9.532 9.615 9.482 9.615 2,800 +0.07(+0.70%)
Sep 08, 2003 9.635 9.635 9.548 9.548 3,400 -0.08(-0.83%)
Sep 05, 2003 9.648 9.648 9.332 9.628 4,000 +0.09(+0.98%)
Sep 04, 2003 9.662 9.662 9.339 9.535 6,200 -0.13(-1.31%)
Sep 03, 2003 9.495 9.662 9.242 9.662 14,402 +0.16(+1.72%)
Sep 02, 2003 9.515 9.532 9.242 9.498 9,801 +0.25(+2.74%)
Aug 29, 2003 9.518 9.548 9.245 9.245 4,200 -0.42(-4.34%)
Aug 28, 2003 9.132 9.665 9.132 9.665 33,005 +0.53(+5.84%)
Aug 27, 2003 9.662 9.662 9.082 9.132 52,008 -0.40(-4.20%)
Aug 26, 2003 9.538 9.538 9.229 9.532 10,601 +0.13(+1.42%)
Aug 25, 2003 9.452 9.452 9.232 9.399 4,400 +0.13(+1.37%)
Aug 22, 2003 9.665 9.665 9.249 9.272 16,202 -0.39(-4.04%)
Aug 21, 2003 9.665 9.665 9.249 9.662 7,401 +0.16(+1.65%)
Aug 20, 2003 9.665 9.665 9.502 9.505 8,601 -0.15(-1.59%)
Aug 19, 2003 9.665 9.672 9.275 9.658 13,602 +0.06(+0.62%)
Aug 18, 2003 9.332 9.598 9.329 9.598 22,603 +0.27(+2.86%)
Aug 15, 2003 9.332 9.332 9.332 9.332 3,000 -0.03(-0.36%)
Aug 14, 2003 9.465 9.465 9.315 9.365 25,604 -0.10(-1.06%)
Aug 13, 2003 9.662 9.662 9.465 9.465 9,801 -0.19(-2.00%)
Aug 12, 2003 9.662 9.662 9.532 9.658 6,801 -0.01(-0.07%)
Aug 11, 2003 9.532 9.665 9.498 9.665 51,808 +0.31(+3.31%)
Aug 08, 2003 9.562 9.562 9.325 9.355 3,800 -0.21(-2.16%)
Aug 07, 2003 9.395 9.565 9.315 9.562 4,400 +0.25(+2.65%)
Aug 06, 2003 9.315 9.498 9.315 9.315 7,201 -0.27(-2.78%)
Aug 05, 2003 9.315 9.598 9.315 9.582 5,400 +0.00(+0.00%)
Aug 04, 2003 9.648 9.648 9.315 9.582 8,201 +0.07(+0.77%)
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.