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 (%)
Aug 29, 2003 9.524 9.554 9.250 9.250 4,198 -0.42(-4.34%)
Aug 28, 2003 9.137 9.671 9.137 9.671 32,986 +0.53(+5.84%)
Aug 27, 2003 9.667 9.667 9.087 9.137 51,978 -0.40(-4.20%)
Aug 26, 2003 9.544 9.544 9.234 9.537 10,595 +0.13(+1.42%)
Aug 25, 2003 9.457 9.457 9.237 9.404 4,398 +0.13(+1.37%)
Aug 22, 2003 9.671 9.671 9.254 9.277 16,193 -0.39(-4.04%)
Aug 21, 2003 9.671 9.671 9.254 9.667 7,396 +0.16(+1.65%)
Aug 20, 2003 9.671 9.671 9.507 9.511 8,596 -0.15(-1.59%)
Aug 19, 2003 9.671 9.677 9.280 9.664 13,594 +0.06(+0.63%)
Aug 18, 2003 9.337 9.604 9.334 9.604 22,590 +0.27(+2.86%)
Aug 15, 2003 9.337 9.337 9.337 9.337 2,998 -0.03(-0.36%)
Aug 14, 2003 9.471 9.471 9.320 9.371 25,589 -0.10(-1.06%)
Aug 13, 2003 9.667 9.667 9.471 9.471 9,795 -0.19(-2.00%)
Aug 12, 2003 9.667 9.667 9.537 9.664 6,797 -0.01(-0.07%)
Aug 11, 2003 9.537 9.671 9.504 9.671 51,778 +0.31(+3.31%)
Aug 08, 2003 9.567 9.567 9.331 9.361 3,798 -0.21(-2.16%)
Aug 07, 2003 9.401 9.571 9.320 9.567 4,398 +0.25(+2.65%)
Aug 06, 2003 9.320 9.504 9.320 9.320 7,197 -0.27(-2.78%)
Aug 05, 2003 9.320 9.604 9.320 9.587 5,397 +0.00(+0.00%)
Aug 04, 2003 9.654 9.654 9.320 9.587 8,196 +0.07(+0.77%)
Aug 01, 2003 9.371 9.651 9.320 9.514 25,789 +0.04(+0.46%)
Jul 31, 2003 9.621 9.621 9.404 9.471 10,595 +0.00(+0.03%)
Jul 30, 2003 9.621 9.621 9.341 9.467 79,367 -0.14(-1.42%)
Jul 29, 2003 9.654 9.654 9.404 9.604 11,995 +0.06(+0.66%)
Jul 28, 2003 9.471 9.671 9.421 9.541 19,591 +0.07(+0.74%)
Jul 25, 2003 9.501 9.501 9.411 9.471 5,597 +0.07(+0.71%)
Jul 24, 2003 9.737 9.754 9.404 9.404 78,167 -0.33(-3.42%)
Jul 23, 2003 9.701 9.917 9.587 9.737 18,992 +0.07(+0.69%)
Jul 22, 2003 9.667 10.00 9.437 9.671 7,996 +0.18(+1.90%)
Jul 21, 2003 9.457 9.997 9.437 9.491 13,194 +0.05(+0.56%)
Jul 18, 2003 9.604 9.991 9.437 9.437 20,991 -0.31(-3.21%)
Jul 17, 2003 10.00 10.00 9.674 9.751 14,394 -0.22(-2.21%)
Jul 16, 2003 9.937 10.20 9.914 9.971 25,589 -0.03(-0.33%)
Jul 15, 2003 10.02 10.07 9.884 10.00 6,197 -0.17(-1.64%)
Jul 14, 2003 10.24 10.40 10.00 10.17 29,187 +0.07(+0.66%)
Jul 11, 2003 10.14 10.17 10.08 10.10 18,792 +0.09(+0.93%)
Jul 10, 2003 10.67 10.67 10.01 10.01 108,955 -0.28(-2.69%)
Jul 09, 2003 10.30 10.39 10.21 10.29 85,164 -0.02(-0.16%)
Jul 08, 2003 10.34 10.42 10.22 10.30 12,794 -0.11(-1.09%)
Jul 07, 2003 10.50 10.50 10.39 10.42 13,994 +0.08(+0.77%)
Jul 03, 2003 10.60 10.60 10.34 10.34 1,199 -0.16(-1.53%)
Jul 02, 2003 10.63 10.52 10.47 10.50 33,836 +0.04(+0.35%)
Jul 01, 2003 10.36 10.52 10.20 10.46 118,351 -0.21(-1.97%)
Jun 30, 2003 10.55 10.74 10.24 10.67 658,793 +0.27(+2.63%)
Jun 27, 2003 10.50 10.64 9.407 10.40 39,583 -0.19(-1.80%)
Jun 26, 2003 10.67 10.83 10.46 10.59 54,977 -0.18(-1.67%)
Jun 25, 2003 10.50 10.84 10.50 10.77 65,173 +0.10(+0.94%)
Jun 24, 2003 10.34 10.67 10.34 10.67 63,373 +0.12(+1.14%)
Jun 23, 2003 10.47 10.64 10.42 10.55 86,964 +0.04(+0.41%)
Jun 20, 2003 10.84 10.84 10.34 10.50 127,147 -0.13(-1.25%)
Jun 19, 2003 10.75 11.25 10.34 10.64 26,988 -0.03(-0.32%)
Jun 18, 2003 10.17 10.75 10.17 10.67 19,591 +0.00(+0.00%)
Jun 17, 2003 10.01 10.67 10.01 10.67 92,561 +0.00(+0.03%)
Jun 16, 2003 10.34 10.67 10.17 10.67 25,189 +0.33(+3.19%)
Jun 13, 2003 10.17 10.67 10.04 10.34 45,781 +0.17(+1.67%)
Jun 12, 2003 9.837 10.33 9.837 10.17 14,993 +0.20(+1.97%)
Jun 11, 2003 10.00 10.00 9.971 9.971 1,799 -0.37(-3.55%)
Jun 10, 2003 10.34 10.34 10.05 10.34 23,190 +0.25(+2.48%)
Jun 09, 2003 10.25 10.34 10.09 10.09 10,395 +0.00(+0.00%)
Jun 06, 2003 10.00 10.09 10.00 10.09 3,998 -0.17(-1.63%)
Jun 05, 2003 10.10 10.25 10.00 10.25 9,995 +0.08(+0.82%)
Jun 04, 2003 10.07 10.25 10.07 10.17 15,593 +0.08(+0.83%)
Jun 03, 2003 10.00 10.09 10.00 10.09 2,998 +0.00(+0.00%)
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.