Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartland Finl USA (NQ: HTLF )

42.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2003 10.55 10.74 10.24 10.67 658,793 +0.27(+2.63%)
Jun 27, 2003 10.50 10.64 9.407 10.40 39,583 -0.19(-1.80%)
Jun 26, 2003 10.67 10.83 10.46 10.59 54,977 -0.18(-1.67%)
Jun 25, 2003 10.50 10.84 10.50 10.77 65,173 +0.10(+0.94%)
Jun 24, 2003 10.34 10.67 10.34 10.67 63,373 +0.12(+1.14%)
Jun 23, 2003 10.47 10.64 10.42 10.55 86,964 +0.04(+0.41%)
Jun 20, 2003 10.84 10.84 10.34 10.50 127,147 -0.13(-1.25%)
Jun 19, 2003 10.75 11.25 10.34 10.64 26,988 -0.03(-0.32%)
Jun 18, 2003 10.17 10.75 10.17 10.67 19,591 +0.00(+0.00%)
Jun 17, 2003 10.01 10.67 10.01 10.67 92,561 +0.00(+0.03%)
Jun 16, 2003 10.34 10.67 10.17 10.67 25,189 +0.33(+3.19%)
Jun 13, 2003 10.17 10.67 10.04 10.34 45,781 +0.17(+1.67%)
Jun 12, 2003 9.837 10.33 9.837 10.17 14,993 +0.20(+1.97%)
Jun 11, 2003 10.00 10.00 9.971 9.971 1,799 -0.37(-3.55%)
Jun 10, 2003 10.34 10.34 10.05 10.34 23,190 +0.25(+2.48%)
Jun 09, 2003 10.25 10.34 10.09 10.09 10,395 +0.00(+0.00%)
Jun 06, 2003 10.00 10.09 10.00 10.09 3,998 -0.17(-1.63%)
Jun 05, 2003 10.10 10.25 10.00 10.25 9,995 +0.08(+0.82%)
Jun 04, 2003 10.07 10.25 10.07 10.17 15,593 +0.08(+0.83%)
Jun 03, 2003 10.00 10.09 10.00 10.09 2,998 +0.00(+0.00%)
Jun 02, 2003 10.09 10.09 9.921 10.09 9,396 +0.08(+0.83%)
May 30, 2003 10.00 10.09 10.00 10.00 28,788 +0.00(+0.00%)
May 29, 2003 9.671 10.00 9.671 10.00 43,382 +0.33(+3.45%)
May 28, 2003 9.671 9.671 9.671 9.671 999 +0.00(+0.00%)
May 27, 2003 9.671 9.754 9.671 9.671 19,391 +0.00(+0.00%)
May 23, 2003 9.804 9.804 9.270 9.671 2,598 +0.33(+3.57%)
May 22, 2003 9.537 10.00 9.337 9.337 6,597 -0.17(-1.82%)
May 21, 2003 9.471 9.511 9.471 9.511 5,197 -0.09(-0.97%)
May 20, 2003 9.604 9.604 9.604 9.604 199 +0.27(+2.86%)
May 19, 2003 10.34 10.34 8.837 9.337 28,588 +0.25(+2.75%)
May 16, 2003 8.504 9.087 8.504 9.087 19,791 +0.17(+1.87%)
May 15, 2003 8.670 8.920 8.203 8.920 28,388 +1.07(+13.58%)
May 14, 2003 7.837 7.853 7.753 7.853 7,996 +0.02(+0.22%)
May 13, 2003 7.837 7.837 7.837 7.837 0 +0.00(+0.00%)
May 12, 2003 7.837 7.837 7.837 7.837 399 +0.12(+1.51%)
May 09, 2003 7.720 7.720 7.720 7.720 199 +0.10(+1.31%)
May 08, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
May 07, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
May 06, 2003 7.620 7.620 7.620 7.620 0 -0.07(-0.87%)
May 05, 2003 7.770 7.837 7.687 7.687 1,799 -0.15(-1.91%)
May 02, 2003 7.837 7.837 7.837 7.837 399 +0.22(+2.85%)
May 01, 2003 7.620 7.620 7.620 7.620 0 -0.05(-0.65%)
Apr 30, 2003 7.670 7.670 7.670 7.670 399 +0.00(+0.00%)
Apr 29, 2003 7.653 7.670 7.653 7.670 3,198 -0.08(-1.08%)
Apr 28, 2003 7.753 7.753 7.753 7.753 19,991 +0.00(+0.00%)
Apr 25, 2003 7.753 7.753 7.753 7.753 199 +0.00(+0.00%)
Apr 24, 2003 7.653 7.753 7.653 7.753 8,596 +0.03(+0.43%)
Apr 23, 2003 7.670 7.720 7.670 7.720 10,795 +0.05(+0.65%)
Apr 22, 2003 7.690 7.753 7.670 7.670 6,197 -0.08(-1.08%)
Apr 21, 2003 7.817 7.817 7.753 7.753 8,396 -0.08(-1.06%)
Apr 17, 2003 7.887 7.887 7.837 7.837 799 +0.22(+2.85%)
Apr 16, 2003 7.620 7.620 7.620 7.620 1,999 -0.22(-2.77%)
Apr 15, 2003 7.987 7.987 7.837 7.837 1,999 +0.22(+2.85%)
Apr 14, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Apr 11, 2003 7.620 7.620 7.620 7.620 999 +0.00(+0.00%)
Apr 10, 2003 7.987 7.987 7.670 7.620 1,599 +0.00(+0.00%)
Apr 09, 2003 7.987 7.987 7.620 7.620 199 +0.00(+0.00%)
Apr 08, 2003 7.620 7.620 7.620 7.620 0 -0.02(-0.22%)
Apr 07, 2003 7.640 7.653 7.636 7.636 1,999 +0.02(+0.22%)
Apr 04, 2003 7.670 7.787 7.670 7.620 3,798 +0.00(+0.00%)
Apr 03, 2003 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Apr 02, 2003 7.787 7.787 7.670 7.620 3,998 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.