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
2017-11-17 49.00 49.95 49.00 49.95 3,322
2017-11-16 49.55 49.70 49.35 49.40 4,046
2017-11-15 48.65 49.40 48.45 49.10 2,964
2017-11-14 48.50 48.85 48.35 48.60 1,785
2017-11-13 47.55 48.00 47.30 48.00 763
2017-11-10 47.50 47.65 47.35 47.35 1,383
2017-11-09 47.05 47.45 46.60 47.00 1,277
2017-11-08 47.55 47.90 47.25 47.60 877
2017-11-07 49.25 49.25 47.95 48.00 8,348
2017-11-06 49.35 49.675 49.35 49.40 731
2017-11-03 49.80 49.80 49.40 49.50 818
2017-11-02 49.45 49.95 49.45 49.95 1,411
2017-11-01 49.80 49.80 49.05 49.35 3,436
2017-10-31 49.60 49.90 49.25 49.30 1,133
2017-10-30 49.60 49.95 49.00 49.40 1,795
2017-10-27 50.10 50.60 50.00 50.35 1,205
2017-10-26 50.05 50.40 49.75 50.30 3,530
2017-10-25 49.45 49.95 49.05 49.70 4,495
2017-10-24 49.70 50.05 49.50 49.55 1,431
2017-10-23 49.90 49.90 49.30 49.30 2,975
2017-10-20 49.90 50.20 49.70 49.70 2,968
2017-10-19 49.60 50.10 49.60 49.95 2,514
2017-10-18 49.70 50.25 49.60 49.95 1,622
2017-10-17 49.90 50.525 49.55 49.60 2,793
2017-10-16 50.20 50.20 49.65 49.90 2,026
2017-10-13 50.00 50.30 49.55 49.70 1,432
2017-10-12 50.70 50.75 49.85 50.00 3,200
2017-10-11 50.75 51.05 50.30 50.80 1,641
2017-10-10 50.10 50.45 49.85 50.45 2,191
2017-10-09 50.35 50.40 49.50 49.60 3,675

» 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.