Heartland Financial USA Inc (HTLF) Historical Stock Data
45.41 ↑1.14 (2.58%)
As of May 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HTLF is up 0.63% a day on average. There have been 18 days where Heartland Financial USA Inc closed green and 12 days where HTLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 44.51 | 45.41 | ↑$0.90 (2.02%) | 44.51 | 45.55 | 666.30K |
| 2024-05-14 | 44.73 | 44.27 | ↓$0.46 (-1.03%) | 43.98 | 45.00 | 818.83K |
| 2024-05-13 | 44.20 | 44.25 | ↑$0.05 (0.11%) | 43.98 | 44.39 | 670.48K |
| 2024-05-10 | 43.50 | 43.95 | ↑$0.45 (1.03%) | 42.90 | 44.07 | 0.92M |
| 2024-05-09 | 44.00 | 43.43 | ↓$0.57 (-1.30%) | 43.38 | 44.32 | 356.12K |
| 2024-05-08 | 43.20 | 44.05 | ↑$0.85 (1.97%) | 43.20 | 44.27 | 531.87K |
| 2024-05-07 | 43.67 | 43.59 | ↓$0.08 (-0.18%) | 43.56 | 44.35 | 393.56K |
| 2024-05-06 | 43.86 | 43.63 | ↓$0.23 (-0.52%) | 43.60 | 44.47 | 582.99K |
| 2024-05-03 | 43.53 | 43.94 | ↑$0.41 (0.94%) | 43.41 | 44.04 | 768.25K |
| 2024-05-02 | 42.37 | 43.26 | ↑$0.89 (2.10%) | 42.37 | 43.53 | 1.12M |
| 2024-05-01 | 42.31 | 42.08 | ↓$0.23 (-0.54%) | 41.91 | 42.91 | 1.21M |
| 2024-04-30 | 41.62 | 42.11 | ↑$0.49 (1.18%) | 41.08 | 43.17 | 1.53M |
| 2024-04-29 | 40.00 | 41.13 | ↑$1.13 (2.83%) | 40.00 | 42.81 | 2.83M |
| 2024-04-26 | 35.54 | 35.72 | ↑$0.18 (0.51%) | 34.25 | 35.89 | 193.90K |
| 2024-04-25 | 35.61 | 35.48 | ↓$0.13 (-0.37%) | 35.06 | 35.79 | 180.20K |
| 2024-04-24 | 35.43 | 36.02 | ↑$0.59 (1.67%) | 35.23 | 36.07 | 226.42K |
| 2024-04-23 | 35.00 | 35.92 | ↑$0.92 (2.63%) | 34.88 | 36.46 | 251.11K |
| 2024-04-22 | 34.72 | 35.07 | ↑$0.35 (1.01%) | 34.59 | 35.29 | 170.51K |
| 2024-04-19 | 33.31 | 34.80 | ↑$1.49 (4.47%) | 33.27 | 34.81 | 232.74K |
| 2024-04-18 | 33.03 | 33.48 | ↑$0.45 (1.36%) | 33.03 | 33.65 | 200.31K |
| 2024-04-17 | 33.56 | 33.01 | ↓$0.55 (-1.64%) | 32.97 | 33.86 | 244.50K |
| 2024-04-16 | 33.89 | 33.30 | ↓$0.59 (-1.74%) | 33.24 | 33.95 | 257.30K |
| 2024-04-15 | 33.91 | 34.31 | ↑$0.40 (1.18%) | 33.77 | 34.45 | 368.81K |
| 2024-04-12 | 33.86 | 33.84 | ↓$0.02 (-0.06%) | 33.71 | 34.26 | 255.23K |
| 2024-04-11 | 34.23 | 34.21 | ↓$0.02 (-0.06%) | 33.85 | 34.87 | 280.86K |
| 2024-04-10 | 33.83 | 33.90 | ↑$0.07 (0.21%) | 33.04 | 33.99 | 415.61K |
| 2024-04-09 | 34.55 | 34.67 | ↑$0.12 (0.35%) | 34.44 | 34.91 | 140.35K |
| 2024-04-08 | 34.00 | 34.41 | ↑$0.41 (1.21%) | 34.00 | 34.64 | 125.72K |
| 2024-04-05 | 33.94 | 33.90 | ↓$0.04 (-0.12%) | 33.79 | 34.29 | 171.14K |
| 2024-04-04 | 34.11 | 33.99 | ↓$0.12 (-0.35%) | 33.81 | 34.59 | 206.45K |
Create an account or log in to view more rows.
$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
$HTLF gonna come down hard today
$HTLF coming now
$HTLF flow comin
$HTLF bear trap