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 (%)
May 30, 2003 10.00 10.09 10.00 10.00 28,788 +0.00(+0.00%)
May 29, 2003 9.671 10.00 9.671 10.00 43,382 +0.33(+3.45%)
May 28, 2003 9.671 9.671 9.671 9.671 999 +0.00(+0.00%)
May 27, 2003 9.671 9.754 9.671 9.671 19,391 +0.00(+0.00%)
May 23, 2003 9.804 9.804 9.270 9.671 2,598 +0.33(+3.57%)
May 22, 2003 9.537 10.00 9.337 9.337 6,597 -0.17(-1.82%)
May 21, 2003 9.471 9.511 9.471 9.511 5,197 -0.09(-0.97%)
May 20, 2003 9.604 9.604 9.604 9.604 199 +0.27(+2.86%)
May 19, 2003 10.34 10.34 8.837 9.337 28,588 +0.25(+2.75%)
May 16, 2003 8.504 9.087 8.504 9.087 19,791 +0.17(+1.87%)
May 15, 2003 8.670 8.920 8.203 8.920 28,388 +1.07(+13.58%)
May 14, 2003 7.837 7.853 7.753 7.853 7,996 +0.02(+0.22%)
May 13, 2003 7.837 7.837 7.837 7.837 0 +0.00(+0.00%)
May 12, 2003 7.837 7.837 7.837 7.837 399 +0.12(+1.51%)
May 09, 2003 7.720 7.720 7.720 7.720 199 +0.10(+1.31%)
May 08, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
May 07, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
May 06, 2003 7.620 7.620 7.620 7.620 0 -0.07(-0.87%)
May 05, 2003 7.770 7.837 7.687 7.687 1,799 -0.15(-1.91%)
May 02, 2003 7.837 7.837 7.837 7.837 399 +0.22(+2.85%)
May 01, 2003 7.620 7.620 7.620 7.620 0 -0.05(-0.65%)
Apr 30, 2003 7.670 7.670 7.670 7.670 399 +0.00(+0.00%)
Apr 29, 2003 7.653 7.670 7.653 7.670 3,198 -0.08(-1.08%)
Apr 28, 2003 7.753 7.753 7.753 7.753 19,991 +0.00(+0.00%)
Apr 25, 2003 7.753 7.753 7.753 7.753 199 +0.00(+0.00%)
Apr 24, 2003 7.653 7.753 7.653 7.753 8,596 +0.03(+0.43%)
Apr 23, 2003 7.670 7.720 7.670 7.720 10,795 +0.05(+0.65%)
Apr 22, 2003 7.690 7.753 7.670 7.670 6,197 -0.08(-1.08%)
Apr 21, 2003 7.817 7.817 7.753 7.753 8,396 -0.08(-1.06%)
Apr 17, 2003 7.887 7.887 7.837 7.837 799 +0.22(+2.85%)
Apr 16, 2003 7.620 7.620 7.620 7.620 1,999 -0.22(-2.77%)
Apr 15, 2003 7.987 7.987 7.837 7.837 1,999 +0.22(+2.85%)
Apr 14, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Apr 11, 2003 7.620 7.620 7.620 7.620 999 +0.00(+0.00%)
Apr 10, 2003 7.987 7.987 7.670 7.620 1,599 +0.00(+0.00%)
Apr 09, 2003 7.987 7.987 7.620 7.620 199 +0.00(+0.00%)
Apr 08, 2003 7.620 7.620 7.620 7.620 0 -0.02(-0.22%)
Apr 07, 2003 7.640 7.653 7.636 7.636 1,999 +0.02(+0.22%)
Apr 04, 2003 7.670 7.787 7.670 7.620 3,798 +0.00(+0.00%)
Apr 03, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Apr 02, 2003 7.787 7.787 7.670 7.620 3,998 +0.00(+0.00%)
Apr 01, 2003 7.683 7.683 7.620 7.620 399 +0.00(+0.00%)
Mar 31, 2003 7.623 7.623 7.620 7.620 199 -0.00(-0.04%)
Mar 28, 2003 7.636 7.636 7.623 7.623 5,197 +0.00(+0.04%)
Mar 27, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Mar 26, 2003 7.620 7.620 7.620 7.620 399 +0.00(+0.00%)
Mar 25, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Mar 24, 2003 7.620 7.620 7.620 7.620 1,399 +0.00(+0.00%)
Mar 21, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Mar 20, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Mar 19, 2003 7.620 7.620 7.620 7.620 3,598 -0.05(-0.65%)
Mar 18, 2003 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Mar 17, 2003 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Mar 14, 2003 7.606 7.670 7.606 7.670 1,799 +0.07(+0.88%)
Mar 13, 2003 7.603 7.603 7.603 7.603 1,599 -0.07(-0.87%)
Mar 12, 2003 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Mar 11, 2003 7.536 7.670 7.536 7.670 2,998 +0.09(+1.23%)
Mar 10, 2003 7.576 7.576 7.576 7.576 7,996 -0.01(-0.13%)
Mar 07, 2003 7.586 7.586 7.586 7.586 199 +0.05(+0.66%)
Mar 06, 2003 7.586 7.586 7.536 7.536 9,995 -0.05(-0.66%)
Mar 05, 2003 7.536 7.586 7.536 7.586 999 +0.05(+0.66%)
Mar 04, 2003 7.486 7.536 7.486 7.536 2,399 +0.05(+0.67%)
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.