Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 11:16PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Heartland Financial USA Inc. (HTLF)

At 4:00PM ET: 13.80   0.10 (0.72%)

MORE ON HTLF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 13.95 14.16 13.75 13.80 12,100 13.80 24-Nov-09 13.75 13.99 13.75 13.90 14,000 13.90 24-Nov-09 $ 0.10 Dividend 23-Nov-09 13.39 13.98 13.39 13.78 17,200 13.68 20-Nov-09 13.20 13.65 12.88 13.12 19,000 13.02 19-Nov-09 13.68 14.02 13.20 13.27 21,300 13.17 18-Nov-09 13.57 14.19 13.18 13.80 26,600 13.70 17-Nov-09 13.24 13.64 12.70 13.54 19,200 13.44 16-Nov-09 12.57 13.32 12.43 13.29 20,100 13.19 13-Nov-09 12.42 12.45 12.27 12.39 12,400 12.30 12-Nov-09 12.39 12.67 12.27 12.32 31,200 12.23 11-Nov-09 12.53 12.53 12.25 12.47 14,100 12.38 10-Nov-09 12.44 12.64 12.30 12.33 18,900 12.24 9-Nov-09 12.87 12.87 12.47 12.57 16,200 12.48 6-Nov-09 12.68 12.97 12.40 12.68 33,000 12.59 5-Nov-09 12.16 12.93 12.06 12.93 32,300 12.84 4-Nov-09 12.52 12.52 11.99 12.04 56,100 11.95 3-Nov-09 12.85 12.85 12.25 12.42 56,600 12.33 2-Nov-09 13.02 13.07 12.25 12.36 42,400 12.27 30-Oct-09 13.90 14.00 12.76 12.84 83,500 12.75 29-Oct-09 14.12 14.14 13.88 14.09 40,500 13.99 28-Oct-09 14.03 14.28 13.89 13.96 36,000 13.86 27-Oct-09 14.03 14.57 14.00 14.03 34,000 13.93 26-Oct-09 14.16 14.66 14.00 14.03 29,300 13.93 23-Oct-09 14.76 14.86 14.05 14.14 29,000 14.04 22-Oct-09 14.34 14.66 13.95 14.65 34,400 14.54 21-Oct-09 14.59 15.29 14.25 14.33 65,200 14.23 20-Oct-09 14.40 14.81 13.77 14.60 44,800 14.49 19-Oct-09 14.93 14.93 14.09 14.52 28,800 14.41 16-Oct-09 14.82 15.30 14.62 14.79 27,100 14.68 15-Oct-09 15.17 15.36 14.81 14.93 13,200 14.82 14-Oct-09 15.26 15.49 14.96 15.29 20,000 15.18 13-Oct-09 14.96 15.14 14.81 15.05 13,600 14.94 12-Oct-09 15.07 15.29 14.94 14.94 15,300 14.83 9-Oct-09 14.93 15.32 14.87 15.11 18,800 15.00 8-Oct-09 15.09 15.45 14.71 14.90 41,700 14.79 7-Oct-09 14.85 15.19 14.85 15.01 4,500 14.90 6-Oct-09 15.59 15.59 14.69 15.01 32,200 14.90 5-Oct-09 15.40 15.61 15.11 15.23 37,000 15.12 2-Oct-09 14.98 15.48 14.98 15.07 20,000 14.96 1-Oct-09 14.91 15.68 14.15 15.23 74,600 15.12 30-Sep-09 15.32 15.49 14.75 14.75 52,100 14.64 29-Sep-09 15.95 16.40 15.45 15.49 12,800 15.38 28-Sep-09 15.63 16.50 15.52 16.09 32,200 15.97 25-Sep-09 15.69 15.97 15.42 15.56 10,500 15.45 24-Sep-09 15.81 16.00 15.46 15.85 24,300 15.73 23-Sep-09 15.92 15.96 15.65 15.72 4,500 15.61 22-Sep-09 15.90 15.96 15.50 15.93 12,000 15.81 21-Sep-09 15.64 15.93 15.59 15.75 10,000 15.64 18-Sep-09 15.72 15.85 15.53 15.85 49,600 15.73 17-Sep-09 15.87 15.90 15.41 15.59 15,200 15.48 16-Sep-09 15.56 15.88 15.30 15.86 10,300 15.74 15-Sep-09 15.47 15.69 15.11 15.54 19,200 15.43 14-Sep-09 15.13 15.65 15.08 15.56 7,900 15.45 11-Sep-09 15.52 15.68 15.04 15.24 6,400 15.13 10-Sep-09 15.59 15.59 15.15 15.42 10,200 15.31 9-Sep-09 15.19 15.74 15.08 15.56 13,700 15.45 8-Sep-09 15.40 15.49 14.93 15.16 18,500 15.05 4-Sep-09 14.85 15.27 14.60 15.27 25,300 15.16 3-Sep-09 14.99 15.13 14.52 14.97 19,600 14.86 2-Sep-09 15.01 15.01 14.60 14.93 10,300 14.82 1-Sep-09 14.80 15.69 14.29 14.64 42,900 14.53 31-Aug-09 15.04 15.30 14.12 14.97 41,300 14.86 28-Aug-09 15.72 15.85 15.05 15.17 19,700 15.06 27-Aug-09 15.78 16.21 15.15 15.49 32,900 15.38 26-Aug-09 16.43 16.56 15.92 16.19 16,200 16.07 26-Aug-09 $ 0.10 Dividend 25-Aug-09 16.78 16.92 16.38 16.50 12,600 16.28 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions