Heartland Financial USA Inc (HTLF) Historical Stock Data
62.31 ↑0.96 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTLF is down -0.48% a day on average. There have been 12 days where Heartland Financial USA Inc closed green and 18 days where HTLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 60.35 | 62.31 | ↑$1.96 (3.25%) | 60.35 | 62.81 | 617.53K |
| 2024-12-19 | 61.89 | 61.35 | ↓$0.54 (-0.87%) | 61.09 | 63.88 | 223.40K |
| 2024-12-18 | 66.14 | 61.39 | ↓$4.75 (-7.18%) | 61.14 | 66.14 | 284.30K |
| 2024-12-17 | 66.34 | 65.24 | ↓$1.10 (-1.66%) | 64.64 | 66.76 | 239.41K |
| 2024-12-16 | 65.97 | 66.84 | ↑$0.87 (1.32%) | 65.59 | 66.97 | 166.01K |
| 2024-12-13 | 66.01 | 66.12 | ↑$0.11 (0.17%) | 65.15 | 66.18 | 215.67K |
| 2024-12-12 | 67.77 | 66.20 | ↓$1.57 (-2.32%) | 66.18 | 68.08 | 254.71K |
| 2024-12-11 | 68.65 | 67.97 | ↓$0.68 (-0.99%) | 67.65 | 68.89 | 376.11K |
| 2024-12-10 | 67.08 | 67.63 | ↑$0.55 (0.82%) | 66.55 | 68.59 | 136.32K |
| 2024-12-09 | 68.26 | 67.06 | ↓$1.20 (-1.76%) | 67.06 | 68.30 | 180.71K |
| 2024-12-06 | 67.90 | 67.82 | ↓$0.08 (-0.12%) | 66.60 | 68.20 | 127.46K |
| 2024-12-05 | 69.36 | 67.32 | ↓$2.04 (-2.94%) | 67.19 | 69.76 | 243.78K |
| 2024-12-04 | 68.48 | 69.06 | ↑$0.58 (0.85%) | 67.57 | 69.15 | 199.49K |
| 2024-12-03 | 67.53 | 68.09 | ↑$0.56 (0.83%) | 67.13 | 68.60 | 137.59K |
| 2024-12-02 | 67.96 | 67.32 | ↓$0.64 (-0.94%) | 66.74 | 68.08 | 167.16K |
| 2024-11-29 | 68.51 | 67.57 | ↓$0.94 (-1.37%) | 67.21 | 68.70 | 88.19K |
| 2024-11-27 | 68.70 | 67.72 | ↓$0.98 (-1.43%) | 67.54 | 68.96 | 141.96K |
| 2024-11-26 | 68.27 | 67.96 | ↓$0.31 (-0.45%) | 67.85 | 68.83 | 117.33K |
| 2024-11-25 | 68.19 | 68.95 | ↑$0.76 (1.11%) | 68.19 | 70.27 | 204.79K |
| 2024-11-22 | 66.85 | 67.53 | ↑$0.68 (1.02%) | 66.49 | 67.85 | 170K |
| 2024-11-21 | 65.32 | 66.30 | ↑$0.98 (1.50%) | 65.18 | 67.22 | 118.59K |
| 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 |
Create an account or log in to view more rows.
$HTLF -
Buy
buy
buy!
$HTLF added!
$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