Heartland Financial USA Inc (HTLF) Historical Stock Data
64.80 ↓0.43 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTLF is up 0.16% a day on average. There have been 16 days where Heartland Financial USA Inc closed green and 14 days where HTLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 64.86 | 64.80 | ↓$0.06 (-0.09%) | 63.12 | 64.95 | 225.52K |
| 2024-11-19 | 64.24 | 65.23 | ↑$0.99 (1.54%) | 64.24 | 65.62 | 112.87K |
| 2024-11-18 | 65.64 | 65.32 | ↓$0.32 (-0.49%) | 64.90 | 65.92 | 129.35K |
| 2024-11-15 | 66.52 | 65.58 | ↓$0.94 (-1.41%) | 65.13 | 66.82 | 93.47K |
| 2024-11-14 | 66.43 | 66.07 | ↓$0.36 (-0.54%) | 65.80 | 67.09 | 168.95K |
| 2024-11-13 | 68.32 | 66.42 | ↓$1.90 (-2.78%) | 66.37 | 69.02 | 310.76K |
| 2024-11-12 | 68.58 | 67.50 | ↓$1.08 (-1.57%) | 67.32 | 69.51 | 736.28K |
| 2024-11-11 | 67.93 | 68.87 | ↑$0.94 (1.38%) | 67.85 | 69.91 | 226.60K |
| 2024-11-08 | 65.91 | 66.40 | ↑$0.49 (0.74%) | 65.80 | 67.15 | 208.60K |
| 2024-11-07 | 67.90 | 66.16 | ↓$1.74 (-2.56%) | 66.07 | 67.91 | 274.31K |
| 2024-11-06 | 64.49 | 68.41 | ↑$3.92 (6.08%) | 64.20 | 68.43 | 618.91K |
| 2024-11-05 | 58.54 | 60.13 | ↑$1.59 (2.72%) | 58.54 | 60.21 | 288.08K |
| 2024-11-04 | 58.27 | 58.41 | ↑$0.14 (0.24%) | 57.32 | 59.19 | 354.12K |
| 2024-11-01 | 59.63 | 58.67 | ↓$0.96 (-1.61%) | 58.37 | 60.13 | 346.01K |
| 2024-10-31 | 60.17 | 59.50 | ↓$0.67 (-1.11%) | 59.43 | 60.67 | 192.21K |
| 2024-10-30 | 57.47 | 60.32 | ↑$2.85 (4.96%) | 57.47 | 61.56 | 259.26K |
| 2024-10-29 | 57.56 | 57.79 | ↑$0.23 (0.40%) | 57.06 | 58.04 | 155.92K |
| 2024-10-28 | 57.05 | 58.09 | ↑$1.04 (1.82%) | 56.61 | 58.26 | 292.34K |
| 2024-10-25 | 58.00 | 56.29 | ↓$1.71 (-2.95%) | 56.20 | 58.00 | 388.60K |
| 2024-10-24 | 58.23 | 57.36 | ↓$0.87 (-1.49%) | 56.92 | 58.44 | 174.91K |
| 2024-10-23 | 57.48 | 57.80 | ↑$0.32 (0.56%) | 57.30 | 58.20 | 112.42K |
| 2024-10-22 | 57.44 | 57.96 | ↑$0.52 (0.91%) | 57.44 | 58.14 | 76.08K |
| 2024-10-21 | 59.56 | 57.83 | ↓$1.73 (-2.90%) | 57.78 | 59.56 | 284.41K |
| 2024-10-18 | 60.57 | 59.31 | ↓$1.26 (-2.08%) | 59.23 | 60.58 | 176.33K |
| 2024-10-17 | 60.60 | 60.67 | ↑$0.07 (0.12%) | 59.97 | 60.95 | 112.67K |
| 2024-10-16 | 60.54 | 60.35 | ↓$0.19 (-0.31%) | 60.11 | 61.46 | 159.01K |
| 2024-10-15 | 59.74 | 59.84 | ↑$0.10 (0.17%) | 59.25 | 61.01 | 291.35K |
| 2024-10-14 | 59.11 | 59.32 | ↑$0.21 (0.36%) | 57.96 | 59.84 | 91.97K |
| 2024-10-11 | 57.33 | 59.18 | ↑$1.85 (3.23%) | 57.33 | 59.58 | 172.68K |
| 2024-10-10 | 56.21 | 57.04 | ↑$0.83 (1.48%) | 55.88 | 57.12 | 104.35K |
Create an account or log in to view more rows.
$HTLF it's just a matter of time and patience...
$HTLF Powell save me
$HTLF buying all the dips.
$HTLF over a thousand shares in now
$HTLF has just been halted from trading.
$HTLF Not another do nothing day
$HTLF whats the news????
$HTLF Good morning traders
$HTLF Any red I see I shall buy
$HTLF lets see if it can hold the line