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
2018-07-20 57.70 58.70 57.70 58.55 3,721
2018-07-19 56.85 57.75 56.50 57.70 5,275
2018-07-18 56.55 56.80 56.40 56.775 3,244
2018-07-17 56.60 56.80 56.40 56.50 5,051
2018-07-16 56.00 56.40 56.00 56.40 7,886
2018-07-13 55.95 56.10 55.55 55.55 1,695
2018-07-12 56.60 56.60 55.75 55.95 2,815
2018-07-11 57.30 57.30 56.75 56.75 2,297
2018-07-10 57.80 57.80 56.70 56.90 6,236
2018-07-09 57.40 57.70 57.20 57.70 4,303
2018-07-06 56.35 56.85 56.35 56.65 3,149
2018-07-05 55.90 56.50 55.60 56.50 2,502
2018-07-03 55.75 56.00 55.55 55.80 2,521
2018-07-02 54.90 55.45 54.90 55.45 3,477
2018-06-29 55.80 55.95 55.00 55.05 6,912
2018-06-28 55.35 55.60 55.05 55.20 6,588
2018-06-27 56.15 56.15 54.70 55.00 5,551
2018-06-26 56.40 56.55 56.05 56.35 2,705
2018-06-25 56.15 56.70 55.85 56.40 3,360
2018-06-22 56.75 56.90 55.85 56.30 7,476
2018-06-21 56.95 57.15 56.45 56.50 2,987
2018-06-20 56.80 56.95 56.70 56.90 4,783
2018-06-19 56.25 56.85 56.05 56.85 2,659
2018-06-18 55.45 56.30 55.45 56.175 3,584
2018-06-15 55.25 55.95 54.90 55.75 4,003
2018-06-14 55.55 55.70 55.10 55.65 3,067
2018-06-13 55.80 56.20 55.50 55.65 4,559
2018-06-12 56.15 56.20 55.70 55.80 2,946
2018-06-11 57.20 57.25 56.05 56.30 4,248
2018-06-08 57.175 57.175 56.70 57.00 4,025

» 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.