Historical Prices for Heartland Financial Usa, Inc (HTLF)

Symbol:

Historical Data for Heartland Financial USA Inc. (HTLF)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	17.66	18.91	15.91	18.32	90,164	0.76	4.33%
11/20/08	18.40	18.40	17.50	17.56	63,907	-1.05	-5.64%
11/19/08	19.72	19.97	18.61	18.61	52,224	-1.41	-7.04%
11/18/08	20.26	21.09	19.56	20.02	36,399	-0.63	-3.05%
11/17/08	21.01	21.07	19.70	20.65	289,079	-0.32	-1.53%
11/14/08	22.41	22.84	20.26	20.97	17,481	-1.94	-8.47%
11/13/08	20.97	23.00	20.00	22.91	31,132	2.21	10.68%
11/12/08	21.09	21.54	20.70	20.70	9,090	-0.86	-3.99%
11/11/08	21.66	22.10	21.54	21.56	14,674	-0.51	-2.31%
11/10/08	22.41	22.80	22.04	22.07	7,989	0.07	0.32%
11/7/08	21.58	22.86	21.44	22.00	14,256	0.64	3.00%
11/6/08	21.87	22.91	21.16	21.36	14,791	-0.79	-3.57%
11/5/08	23.04	23.48	21.98	22.15	12,343	-1.31	-5.58%
11/4/08	23.50	23.50	22.68	23.46	9,900	0.26	1.12%
11/3/08	23.55	23.70	23.00	23.20	24,443	-0.55	-2.32%
10/31/08	23.8699	24.00	23.05	23.75	46,207	-0.15	-0.63%
10/30/08	22.50	23.90	22.50	23.90	49,312	0.87	3.78%
10/29/08	23.24	23.85	21.06	23.03	21,992	-0.31	-1.33%
10/28/08	21.34	23.93	20.50	23.34	30,265	2.73	13.25%
10/27/08	20.01	21.915	19.38	20.61	33,271	-0.35	-1.67%
10/24/08	21.49	21.50	20.22	20.96	16,166	-0.84	-3.85%
10/23/08	22.25	22.67	21.17	21.80	16,016	-0.45	-2.02%
10/22/08	22.41	23.11	21.38	22.25	29,274	-0.80	-3.47%
10/21/08	24.51	24.94	22.44	23.05	56,533	-1.85	-7.43%
10/20/08	23.814	25.02	23.22	24.90	18,661	0.49	2.01%
10/17/08	24.12	24.89	23.19	24.41	74,398	-0.59	-2.36%
10/16/08	22.71	25.00	20.58	25.00	50,539	2.52	11.21%
10/15/08	23.82	24.59	22.40	22.48	23,453	-2.14	-8.69%
10/14/08	24.35	24.99	23.39	24.62	36,778	0.12	0.49%
10/13/08	23.25	24.50	21.87	24.50	39,336	2.14	9.57%
10/10/08	18.41	22.37	17.42	22.36	83,099	3.85	20.80%
10/9/08	22.88	22.88	18.51	18.51	37,413	-4.55	-19.73%
10/8/08	22.51	24.50	22.51	23.06	22,214	0.13	0.57%
10/7/08	23.48	24.25	22.89	22.93	21,311	-0.94	-3.94%
10/6/08	23.52	24.99	23.30	23.87	26,667	-0.41	-1.69%
10/3/08	24.56	25.00	23.73	24.28	6,461	0.35	1.46%
10/2/08	23.94	25.10	23.93	23.93	10,283	-0.15	-0.62%
10/1/08	24.80	25.20	23.39	24.08	15,564	-0.98	-3.91%
9/30/08	23.0001	25.10	23.0001	25.06	39,868	0.06	0.24%
9/29/08	23.99	25.00	22.80	25.00	44,171	1.32	5.57%
9/26/08	22.52	23.75	22.52	23.68	13,796	0.20	0.85%
9/25/08	24.00	24.00	23.23	23.48	22,338	0.16	0.69%
9/24/08	23.80	24.07	22.34	23.32	21,830	0.12	0.52%
9/23/08	22.99	24.08	22.10	23.20	36,343	-0.55	-2.32%
9/22/08	24.00	24.75	22.60	23.75	30,481	-0.73	-2.98%
9/19/08	27.14	27.14	23.40	24.48	195,305	1.48	6.43%
9/18/08	20.92	23.00	19.63	23.00	72,290	2.95	14.71%
9/17/08	20.81	21.16	20.00	20.05	31,766	-1.15	-5.42%
9/16/08	20.22	21.39	18.92	21.20	60,221	1.17	5.84%
9/15/08	20.40	21.49	20.00	20.03	26,263	-0.58	-2.81%
9/12/08	21.39	21.39	20.26	20.61	24,877	-0.78	-3.65%
9/11/08	21.17	21.75	21.01	21.39	40,173	-0.41	-1.88%
9/10/08	20.97	22.37	20.82	21.80	54,410	0.13	0.60%
9/9/08	21.34	22.59	21.34	21.67	19,450	–	–
9/8/08	21.85	21.93	20.44	21.67	41,909	1.26	6.17%
9/5/08	20.84	21.56	20.20	20.41	18,617	-0.79	-3.73%
9/4/08	21.81	21.85	21.20	21.20	13,934	-0.96	-4.33%
9/3/08	21.95	22.56	21.95	22.16	9,119	0.21	0.96%
9/2/08	22.16	22.60	21.46	21.95	20,026	0.42	1.95%
8/29/08	21.79	21.79	20.829	21.53	11,774	-0.01	-0.05%
8/28/08	21.14	21.54	20.59	21.54	13,355	0.61	2.91%
8/27/08	21.06	21.81	20.41	20.93	32,557	-0.12	-0.57%
8/26/08	21.37	21.65	20.72	21.05	10,258	-0.32	-1.50%
8/25/08	22.99	22.99	21.37	21.37	12,277	-1.17	-5.19%