Italia markets closed

Heartland Financial USA, Inc. (HTLF)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,37-0,52 (-1,18%)
Alla chiusura: 04:00PM EDT
43,37 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202443,6843,8743,1043,3743,37120.400
03 lug 202444,5044,5043,7943,8943,8989.800
02 lug 202444,1144,5943,8244,5344,53289.200
01 lug 202444,4444,8843,8443,8843,88137.600
28 giu 202444,0344,5443,7144,4544,45587.200
27 giu 202443,4143,8043,0943,8043,80109.500
26 giu 202442,6543,2442,6543,1943,19159.200
25 giu 202443,5545,0042,6643,0443,04161.300
24 giu 202442,6044,2842,5043,9243,92163.200
21 giu 202442,8342,8342,3042,3842,38392.100
20 giu 202442,5643,2742,3642,8942,89179.000
18 giu 202442,7843,3042,7642,8342,83316.700
17 giu 202442,4542,9442,2242,9342,93158.800
14 giu 202442,1942,7242,1742,5442,54164.400
13 giu 202443,0843,3542,4942,8542,85340.800
12 giu 202443,7544,2642,8643,3143,31233.800
11 giu 202442,3542,6941,9842,3942,39248.700
10 giu 202442,7043,1242,1642,6942,69244.800
07 giu 202442,5243,3242,3843,0743,07206.000
06 giu 202442,9043,1342,3942,9342,93176.400
05 giu 202442,7043,3542,6343,1543,15149.600
04 giu 202442,9243,4042,6942,7742,77236.500
03 giu 202444,6844,6843,2443,3443,34178.200
31 mag 202443,9044,6343,6443,9643,96307.100
30 mag 202442,7543,3742,2643,0743,07251.800
29 mag 202442,2742,4241,6941,9941,99348.200
28 mag 202444,1344,4642,6442,8042,80549.700
24 mag 202443,7143,8143,1943,7643,76315.500
23 mag 202444,4944,9543,4643,4943,49249.700
22 mag 202444,9645,3044,4044,4744,47280.400
21 mag 202444,9845,9044,9845,2145,21467.700
20 mag 202445,2145,9945,1845,2245,22484.100
17 mag 202444,8545,8844,6445,4445,44595.600
16 mag 202445,3245,3944,5844,5844,58345.600
15 mag 202444,5145,5544,5145,4145,41666.300
14 mag 202444,7345,0043,9844,2744,27818.800
13 mag 202444,2044,3943,9844,2544,25670.500
10 mag 202443,5044,0742,9043,9543,95919.800
10 mag 20240.3 Dividendo
09 mag 202444,0044,3243,3843,4343,13356.100
08 mag 202443,2044,2743,2044,0543,75531.900
07 mag 202443,6744,3543,5643,5943,29393.600
06 mag 202443,8644,4743,6043,6343,33583.000
03 mag 202443,5344,0443,4143,9443,64768.300
02 mag 202442,3743,5342,3743,2642,961.117.800
01 mag 202442,3142,9141,9142,0841,791.208.700
30 apr 202441,6243,1741,0842,1141,821.529.600
29 apr 202440,0042,8140,0041,1340,852.828.300
26 apr 202435,5435,8934,2535,7235,47193.900
25 apr 202435,6135,7935,0635,4835,23180.200
24 apr 202435,4336,0735,2336,0235,77226.400
23 apr 202435,0036,4634,8835,9235,67251.100
22 apr 202434,7235,2834,5935,0734,83170.500
19 apr 202433,3134,8133,2734,8034,56232.700
18 apr 202433,0333,6533,0333,4833,25200.300
17 apr 202433,5633,8532,9733,0132,78244.500
16 apr 202433,8933,9533,2433,3033,07257.300
15 apr 202433,9134,4533,7734,3134,07368.800
12 apr 202433,8634,2633,7133,8433,61255.200
11 apr 202434,2334,8733,8534,2133,97280.900
10 apr 202433,8333,9933,0433,9033,67415.600
09 apr 202434,5534,9134,4434,6734,43140.400
08 apr 202434,0034,6434,0034,4134,17125.700
05 apr 202433,9434,2933,7933,9033,67171.100
04 apr 202434,1134,5933,8133,9933,76206.400
03 apr 202433,1333,5633,0533,4233,19125.100
02 apr 202433,6533,6533,0733,3733,14184.200
01 apr 202435,1835,2633,9734,0133,78199.700
28 mar 202434,8435,2134,6335,1534,91241.700
27 mar 202433,5834,8433,5834,7834,54152.400
26 mar 202433,8033,8033,1233,4133,18207.200
25 mar 202433,2434,2933,1533,5133,28184.600
22 mar 202434,1634,1632,9533,0232,79218.400
21 mar 202434,1834,5933,8034,0033,77264.900
20 mar 202432,4234,4232,3333,9933,76223.100
19 mar 202433,0033,3932,6532,6732,44157.400
18 mar 202433,0533,1632,5733,0032,77278.600
15 mar 202432,4833,4132,4832,9732,742.063.600
14 mar 202433,1933,3732,3532,5832,35253.000
13 mar 202433,6134,4033,3133,4033,17168.500
12 mar 202434,2434,3533,7033,8033,57176.300
11 mar 202434,5134,8034,1134,2333,99242.900
08 mar 202435,8735,8734,8534,8934,65286.200
07 mar 202435,7836,0634,5935,0034,76319.500
06 mar 202435,1735,9334,0635,2034,96309.500
05 mar 202433,9135,2733,6235,1034,86263.700
04 mar 202434,0735,4233,8634,1033,86396.000
01 mar 202433,6733,8532,9833,6733,44253.300
29 feb 202434,7534,7833,6634,0033,77309.500
28 feb 202432,6033,1432,1232,6932,46202.100
27 feb 202432,6334,3732,3132,9732,74294.300
26 feb 202432,9733,4232,1032,2131,99190.500
23 feb 202432,8933,9032,7533,2333,00235.000
22 feb 202433,0433,3432,5432,9232,69260.800
21 feb 202433,5433,6433,0633,1932,96271.700
20 feb 202433,6034,2133,4133,5733,34192.500
16 feb 202433,7334,2233,2234,0633,82167.000
15 feb 202433,1634,3733,1334,1333,89287.200
14 feb 202433,0033,5632,2132,8432,61213.100
13 feb 202433,6233,6432,0332,5032,28244.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...