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 (%)
Jun 30, 2003 10.54 10.73 10.24 10.66 659,170 +0.27(+2.63%)
Jun 27, 2003 10.50 10.63 9.402 10.39 39,606 -0.19(-1.80%)
Jun 26, 2003 10.66 10.83 10.45 10.58 55,008 -0.18(-1.67%)
Jun 25, 2003 10.50 10.83 10.50 10.76 65,210 +0.10(+0.94%)
Jun 24, 2003 10.34 10.66 10.34 10.66 63,410 +0.12(+1.14%)
Jun 23, 2003 10.46 10.63 10.41 10.54 87,013 +0.04(+0.41%)
Jun 20, 2003 10.83 10.83 10.33 10.50 127,220 -0.13(-1.25%)
Jun 19, 2003 10.75 11.25 10.33 10.63 27,004 -0.03(-0.32%)
Jun 18, 2003 10.16 10.75 10.16 10.66 19,603 +0.00(+0.00%)
Jun 17, 2003 10.01 10.66 10.01 10.66 92,614 +0.00(+0.03%)
Jun 16, 2003 10.33 10.66 10.16 10.66 25,203 +0.33(+3.19%)
Jun 13, 2003 10.16 10.66 10.03 10.33 45,807 +0.17(+1.67%)
Jun 12, 2003 9.832 10.33 9.832 10.16 15,002 +0.20(+1.97%)
Jun 11, 2003 9.998 9.998 9.965 9.965 1,800 -0.37(-3.55%)
Jun 10, 2003 10.33 10.33 10.04 10.33 23,203 +0.25(+2.48%)
Jun 09, 2003 10.25 10.33 10.08 10.08 10,401 +0.00(+0.00%)
Jun 06, 2003 9.998 10.08 9.998 10.08 4,000 -0.17(-1.63%)
Jun 05, 2003 10.10 10.25 9.998 10.25 10,001 +0.08(+0.82%)
Jun 04, 2003 10.07 10.25 10.07 10.16 15,602 +0.08(+0.83%)
Jun 03, 2003 9.998 10.08 9.998 10.08 3,000 +0.00(+0.00%)
Jun 02, 2003 10.08 10.08 9.915 10.08 9,401 +0.08(+0.83%)
May 30, 2003 9.998 10.08 9.998 9.998 28,804 +0.00(+0.00%)
May 29, 2003 9.665 9.998 9.665 9.998 43,406 +0.33(+3.45%)
May 28, 2003 9.665 9.665 9.665 9.665 1,000 +0.00(+0.00%)
May 27, 2003 9.665 9.748 9.665 9.665 19,403 +0.00(+0.00%)
May 23, 2003 9.798 9.798 9.265 9.665 2,600 +0.33(+3.57%)
May 22, 2003 9.532 9.998 9.332 9.332 6,601 -0.17(-1.82%)
May 21, 2003 9.465 9.505 9.465 9.505 5,200 -0.09(-0.97%)
May 20, 2003 9.598 9.598 9.598 9.598 200 +0.27(+2.86%)
May 19, 2003 10.33 10.33 8.832 9.332 28,604 +0.25(+2.75%)
May 16, 2003 8.499 9.082 8.499 9.082 19,803 +0.17(+1.87%)
May 15, 2003 8.665 8.915 8.199 8.915 28,404 +1.07(+13.58%)
May 14, 2003 7.832 7.849 7.749 7.849 8,001 +0.02(+0.22%)
May 13, 2003 7.832 7.832 7.832 7.832 0 +0.00(+0.00%)
May 12, 2003 7.832 7.832 7.832 7.832 400 +0.12(+1.51%)
May 09, 2003 7.715 7.715 7.715 7.715 200 +0.10(+1.31%)
May 08, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
May 07, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
May 06, 2003 7.615 7.615 7.615 7.615 0 -0.07(-0.87%)
May 05, 2003 7.765 7.832 7.682 7.682 1,800 -0.15(-1.91%)
May 02, 2003 7.832 7.832 7.832 7.832 400 +0.22(+2.85%)
May 01, 2003 7.615 7.615 7.615 7.615 0 -0.05(-0.65%)
Apr 30, 2003 7.665 7.665 7.665 7.665 400 +0.00(+0.00%)
Apr 29, 2003 7.649 7.665 7.649 7.665 3,200 -0.08(-1.08%)
Apr 28, 2003 7.749 7.749 7.749 7.749 20,003 +0.00(+0.00%)
Apr 25, 2003 7.749 7.749 7.749 7.749 200 +0.00(+0.00%)
Apr 24, 2003 7.649 7.749 7.649 7.749 8,601 +0.03(+0.43%)
Apr 23, 2003 7.665 7.715 7.665 7.715 10,801 +0.05(+0.65%)
Apr 22, 2003 7.685 7.749 7.665 7.665 6,200 -0.08(-1.08%)
Apr 21, 2003 7.812 7.812 7.749 7.749 8,401 -0.08(-1.06%)
Apr 17, 2003 7.882 7.882 7.832 7.832 800 +0.22(+2.85%)
Apr 16, 2003 7.615 7.615 7.615 7.615 2,000 -0.22(-2.77%)
Apr 15, 2003 7.982 7.982 7.832 7.832 2,000 +0.22(+2.85%)
Apr 14, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Apr 11, 2003 7.615 7.615 7.615 7.615 1,000 +0.00(+0.00%)
Apr 10, 2003 7.982 7.982 7.665 7.615 1,600 +0.00(+0.00%)
Apr 09, 2003 7.982 7.982 7.615 7.615 200 +0.00(+0.00%)
Apr 08, 2003 7.615 7.615 7.615 7.615 0 -0.02(-0.22%)
Apr 07, 2003 7.635 7.649 7.632 7.632 2,000 +0.02(+0.22%)
Apr 04, 2003 7.665 7.782 7.665 7.615 3,800 +0.00(+0.00%)
Apr 03, 2003 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Apr 02, 2003 7.782 7.782 7.665 7.615 4,000 +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.