HEARTLAND FINL USA Historical Stock Price

Below is the stock price history for Heartland Finl Usa HTLF. Data is recorded each day for the historical open, high, low, close and volume. The Heartland Finl Usa stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Heartland Finl Usa Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 55.25 55.80 53.26 54.61 4,197
2018-10-11 57.65 57.74 56.02 56.02 1,348
2018-10-10 59.00 59.00 57.52 57.52 2,158
2018-10-09 58.09 58.61 58.05 58.33 2,153
2018-10-08 57.86 58.31 57.84 58.24 1,433
2018-10-05 58.71 58.71 57.58 57.90 928
2018-10-04 58.81 58.81 58.23 58.425 3,850
2018-10-03 57.54 58.585 57.50 58.43 3,632
2018-10-02 57.29 57.29 56.76 57.05 1,360
2018-10-01 58.22 58.22 57.31 57.31 2,079
2018-09-28 57.90 58.25 57.80 58.00 3,288
2018-09-27 58.30 58.50 57.90 57.975 2,129
2018-09-26 59.70 59.70 58.35 58.35 4,283
2018-09-25 60.55 60.65 60.15 60.15 5,202
2018-09-24 60.85 60.85 60.40 60.50 7,726
2018-09-21 61.65 61.75 61.00 61.00 7,159
2018-09-20 61.20 61.85 61.05 61.575 3,732
2018-09-19 61.10 61.10 60.55 60.55 2,031
2018-09-18 60.75 60.75 60.30 60.40 3,148
2018-09-17 60.60 60.70 60.45 60.60 6,026
2018-09-14 60.05 60.65 60.05 60.50 2,011
2018-09-13 60.40 60.40 59.35 59.50 2,917
2018-09-12 60.20 60.55 60.00 60.40 4,710
2018-09-11 60.75 60.80 60.65 60.75 2,565
2018-09-10 60.825 61.05 60.45 60.65 5,045
2018-09-07 60.60 60.95 60.60 60.85 1,098
2018-09-06 61.10 61.20 60.80 60.90 2,719
2018-09-05 61.05 61.15 60.90 60.90 1,785
2018-09-04 60.90 61.15 60.60 60.85 4,230
2018-08-31 60.20 60.90 60.20 60.90 1,495

» More Heartland Finl Usa Stock Price History

To see other companies like Heartland Finl Usa (HTLF), view our stock market today for news, and other data.