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 )

35.72 +0.24 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 10.62 10.68 10.13 10.22 42,532 -0.35(-3.29%)
Mar 30, 2009 10.96 11.54 10.51 10.57 55,323 -1.61(-13.20%)
Mar 26, 2009 11.85 12.18 11.63 12.18 45,494 +0.51(+4.40%)
Mar 25, 2009 11.25 11.80 10.87 11.67 48,297 +0.46(+4.11%)
Mar 24, 2009 12.43 12.43 11.17 11.21 66,809 -0.88(-7.25%)
Mar 23, 2009 10.94 12.08 10.34 12.08 54,392 +1.79(+17.39%)
Mar 20, 2009 10.48 10.57 9.960 10.29 75,705 -0.04(-0.36%)
Mar 19, 2009 10.47 10.47 9.960 10.33 19,374 -0.02(-0.15%)
Mar 18, 2009 9.288 10.50 9.288 10.34 31,215 +1.03(+11.11%)
Mar 17, 2009 8.472 9.310 8.465 9.310 31,778 +0.81(+9.50%)
Mar 16, 2009 8.593 9.016 8.397 8.502 62,806 +0.05(+0.54%)
Mar 13, 2009 8.291 8.510 8.231 8.457 12,248 +0.24(+2.94%)
Mar 12, 2009 7.128 8.215 6.985 8.215 50,605 +1.02(+14.17%)
Mar 11, 2009 7.460 7.460 7.090 7.196 35,482 -0.17(-2.26%)
Mar 10, 2009 6.645 7.513 6.645 7.362 45,233 +0.94(+14.57%)
Mar 09, 2009 6.569 6.788 6.426 6.426 29,339 -0.25(-3.73%)
Mar 06, 2009 6.773 6.924 6.418 6.675 31,176 -0.02(-0.34%)
Mar 05, 2009 7.604 7.604 6.698 6.698 76,632 -0.97(-12.70%)
Mar 04, 2009 7.710 7.793 7.438 7.672 87,466 -0.26(-3.24%)
Mar 02, 2009 8.570 8.729 7.868 7.929 72,885 -0.61(-7.16%)
Feb 27, 2009 8.533 8.797 8.533 8.540 15,220 -0.14(-1.65%)
Feb 26, 2009 8.850 9.001 8.684 8.684 28,473 -0.08(-0.95%)
Feb 25, 2009 9.416 9.416 8.721 8.767 23,590 -0.71(-7.49%)
Feb 24, 2009 8.850 9.552 8.804 9.476 37,818 +0.76(+8.66%)
Feb 23, 2009 8.827 9.227 8.646 8.721 48,708 -0.04(-0.43%)
Feb 20, 2009 8.986 8.986 8.608 8.759 41,671 -0.23(-2.60%)
Feb 19, 2009 9.665 9.665 8.986 8.993 46,435 -0.50(-5.25%)
Feb 18, 2009 9.476 10.11 8.887 9.492 50,378 +0.09(+0.96%)
Feb 17, 2009 9.854 9.892 9.401 9.401 95,448 -0.45(-4.52%)
Feb 13, 2009 10.33 10.52 9.816 9.846 36,914 -0.44(-4.26%)
Feb 12, 2009 9.997 10.41 9.967 10.28 36,435 +0.17(+1.72%)
Feb 11, 2009 10.24 10.46 10.01 10.11 29,217 +0.10(+0.98%)
Feb 10, 2009 10.78 10.84 10.01 10.01 37,295 -0.82(-7.53%)
Feb 09, 2009 10.79 11.25 10.72 10.83 20,116 -0.05(-0.49%)
Feb 06, 2009 10.44 10.92 10.44 10.88 36,919 +0.39(+3.74%)
Feb 05, 2009 10.34 10.61 10.20 10.49 28,757 +0.14(+1.31%)
Feb 04, 2009 10.39 10.77 10.20 10.35 17,973 -0.07(-0.65%)
Feb 03, 2009 10.90 10.90 10.19 10.42 66,824 -0.34(-3.16%)
Feb 02, 2009 10.34 10.93 10.34 10.76 37,225 +0.36(+3.49%)
Jan 30, 2009 10.89 10.99 10.38 10.40 41,686 -0.18(-1.71%)
Jan 29, 2009 10.95 10.95 10.56 10.58 27,830 -0.50(-4.50%)
Jan 28, 2009 10.91 11.27 10.56 11.08 39,459 +0.51(+4.79%)
Jan 27, 2009 10.59 10.59 10.31 10.57 33,724 +0.00(+0.00%)
Jan 26, 2009 10.30 10.57 10.05 10.57 37,946 +0.34(+3.32%)
Jan 23, 2009 10.08 10.50 10.01 10.23 40,845 +0.02(+0.15%)
Jan 22, 2009 10.69 10.71 10.19 10.22 57,188 -0.73(-6.69%)
Jan 21, 2009 11.28 12.19 10.31 10.95 108,164 -0.11(-1.02%)
Jan 20, 2009 12.71 12.84 11.02 11.06 87,832 -1.80(-14.03%)
Jan 16, 2009 12.90 13.95 12.44 12.87 32,157 -0.17(-1.33%)
Jan 15, 2009 12.63 13.12 12.27 13.04 36,064 +0.32(+2.49%)
Jan 14, 2009 13.30 13.37 12.63 12.72 28,949 -0.49(-3.71%)
Jan 13, 2009 13.21 13.40 12.98 13.21 21,936 +0.00(+0.00%)
Jan 12, 2009 13.85 13.85 13.21 13.21 54,061 -1.22(-8.47%)
Jan 09, 2009 15.32 15.32 14.32 14.44 18,601 -0.85(-5.58%)
Jan 08, 2009 15.08 15.29 15.00 15.29 15,820 +0.21(+1.40%)
Jan 07, 2009 15.40 15.46 15.05 15.08 9,943 -0.63(-4.04%)
Jan 06, 2009 15.74 15.94 15.07 15.71 25,944 +0.20(+1.27%)
Jan 05, 2009 15.67 15.77 15.22 15.52 15,305 -0.09(-0.58%)
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.