Heartland Financial USA, Inc. (HTLF)
64.67
-1.43 (-2.16%)
Inactive · Last trade price
on Jan 31, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 66.68 | 66.91 | 63.80 | 64.67 | 64.67 | -2.16% | 3,034,803 |
| Jan 30, 2025 | 67.91 | 68.31 | 65.36 | 66.10 | 66.10 | -1.84% | 341,809 |
| Jan 29, 2025 | 66.41 | 68.02 | 65.05 | 67.34 | 67.34 | 0.58% | 497,705 |
| Jan 28, 2025 | 66.38 | 67.18 | 65.77 | 66.95 | 66.95 | 0.78% | 125,427 |
| Jan 27, 2025 | 66.62 | 67.34 | 65.66 | 66.43 | 66.43 | -0.26% | 455,474 |
| Jan 24, 2025 | 64.15 | 66.99 | 63.83 | 66.60 | 66.60 | 0.45% | 569,575 |
| Jan 23, 2025 | 65.93 | 66.79 | 65.78 | 66.30 | 66.30 | 0.11% | 247,616 |
| Jan 22, 2025 | 65.88 | 66.41 | 65.64 | 66.23 | 66.23 | -0.38% | 168,093 |
| Jan 21, 2025 | 66.37 | 67.29 | 65.48 | 66.48 | 66.48 | 1.06% | 171,214 |
| Jan 17, 2025 | 65.35 | 65.83 | 64.62 | 65.78 | 65.78 | 1.84% | 139,802 |
| Jan 16, 2025 | 65.27 | 65.91 | 64.14 | 64.59 | 64.59 | -1.61% | 313,850 |
| Jan 15, 2025 | 66.68 | 66.68 | 64.95 | 65.65 | 65.65 | 2.27% | 207,806 |
| Jan 14, 2025 | 62.29 | 64.25 | 62.29 | 64.19 | 64.19 | 3.03% | 266,455 |
| Jan 13, 2025 | 60.23 | 62.33 | 60.09 | 62.30 | 62.01 | 3.11% | 244,369 |
| Jan 10, 2025 | 58.77 | 60.62 | 57.85 | 60.42 | 60.14 | 0.23% | 463,913 |
| Jan 8, 2025 | 60.00 | 60.62 | 59.60 | 60.28 | 60.00 | 0.12% | 150,405 |
| Jan 7, 2025 | 61.11 | 61.49 | 59.66 | 60.21 | 59.93 | -1.59% | 204,846 |
| Jan 6, 2025 | 61.90 | 63.02 | 60.75 | 61.18 | 60.90 | -1.26% | 300,632 |
| Jan 3, 2025 | 61.15 | 62.03 | 60.12 | 61.96 | 61.67 | 1.79% | 159,149 |
| Jan 2, 2025 | 61.88 | 62.25 | 60.41 | 60.87 | 60.59 | -0.71% | 221,750 |
| Dec 31, 2024 | 61.66 | 62.20 | 61.20 | 61.31 | 61.02 | -0.09% | 141,906 |
| Dec 30, 2024 | 61.64 | 61.90 | 60.61 | 61.36 | 61.08 | -0.62% | 141,690 |
| Dec 27, 2024 | 62.35 | 62.84 | 61.05 | 61.74 | 61.45 | -2.00% | 204,237 |
| Dec 26, 2024 | 62.45 | 63.15 | 62.21 | 63.00 | 62.71 | 0.02% | 67,321 |
| Dec 24, 2024 | 61.92 | 62.99 | 61.92 | 62.99 | 62.70 | 1.45% | 74,592 |
| Dec 23, 2024 | 61.94 | 62.36 | 61.34 | 62.09 | 61.80 | -0.35% | 159,394 |
| Dec 20, 2024 | 60.35 | 62.81 | 60.35 | 62.31 | 62.02 | 1.56% | 617,612 |
| Dec 19, 2024 | 61.89 | 63.88 | 61.09 | 61.35 | 61.07 | -0.07% | 223,402 |
| Dec 18, 2024 | 66.14 | 66.14 | 61.14 | 61.39 | 61.10 | -5.90% | 284,298 |
| Dec 17, 2024 | 66.34 | 66.76 | 64.64 | 65.24 | 64.94 | -2.39% | 239,405 |
| Dec 16, 2024 | 65.97 | 66.97 | 65.59 | 66.84 | 66.53 | 1.09% | 166,009 |
| Dec 13, 2024 | 66.01 | 66.18 | 65.15 | 66.12 | 65.81 | -0.12% | 215,672 |
| Dec 12, 2024 | 67.77 | 68.08 | 66.18 | 66.20 | 65.89 | -2.60% | 254,709 |
| Dec 11, 2024 | 68.65 | 68.89 | 67.65 | 67.97 | 67.65 | 0.50% | 376,111 |
| Dec 10, 2024 | 67.08 | 68.59 | 66.55 | 67.63 | 67.32 | 0.85% | 136,319 |
| Dec 9, 2024 | 68.26 | 68.30 | 67.06 | 67.06 | 66.75 | -1.12% | 180,712 |
| Dec 6, 2024 | 67.90 | 68.20 | 66.60 | 67.82 | 67.51 | 0.74% | 127,463 |
| Dec 5, 2024 | 69.36 | 69.76 | 67.19 | 67.32 | 67.01 | -2.52% | 243,782 |
| Dec 4, 2024 | 68.48 | 69.15 | 67.57 | 69.06 | 68.74 | 1.42% | 199,492 |
| Dec 3, 2024 | 67.53 | 68.60 | 67.13 | 68.09 | 67.77 | 1.14% | 137,594 |
| Dec 2, 2024 | 67.96 | 68.08 | 66.74 | 67.32 | 67.01 | -0.37% | 167,157 |
| Nov 29, 2024 | 68.51 | 68.69 | 67.21 | 67.57 | 67.26 | -0.22% | 88,188 |
| Nov 27, 2024 | 68.70 | 68.96 | 67.54 | 67.72 | 67.41 | -0.35% | 141,958 |
| Nov 26, 2024 | 68.27 | 68.83 | 67.85 | 67.96 | 67.64 | -1.44% | 117,327 |
| Nov 25, 2024 | 68.19 | 70.27 | 68.19 | 68.95 | 68.63 | 2.10% | 204,791 |
| Nov 22, 2024 | 66.85 | 67.85 | 66.50 | 67.53 | 67.22 | 1.86% | 170,002 |
| Nov 21, 2024 | 65.32 | 67.22 | 65.18 | 66.30 | 65.99 | 2.31% | 118,592 |
| Nov 20, 2024 | 64.86 | 64.95 | 63.12 | 64.80 | 64.50 | -0.66% | 225,522 |
| Nov 19, 2024 | 64.24 | 65.62 | 64.24 | 65.23 | 64.93 | -0.14% | 112,869 |
| Nov 18, 2024 | 65.64 | 65.92 | 64.90 | 65.32 | 65.02 | -0.40% | 129,352 |
| Nov 15, 2024 | 66.52 | 66.82 | 65.13 | 65.58 | 65.28 | -0.74% | 93,471 |
| Nov 14, 2024 | 66.43 | 67.09 | 65.80 | 66.07 | 65.76 | -0.53% | 168,945 |
| Nov 13, 2024 | 68.32 | 69.02 | 66.37 | 66.42 | 66.11 | -1.60% | 310,759 |
| Nov 12, 2024 | 68.58 | 69.51 | 67.32 | 67.50 | 67.19 | -1.99% | 736,427 |
| Nov 11, 2024 | 67.93 | 69.91 | 67.85 | 68.87 | 68.25 | 3.72% | 226,600 |
| Nov 8, 2024 | 65.91 | 67.15 | 65.80 | 66.40 | 65.80 | 0.36% | 208,595 |
| Nov 7, 2024 | 67.90 | 67.91 | 66.07 | 66.16 | 65.56 | -3.29% | 274,307 |
| Nov 6, 2024 | 64.49 | 68.43 | 64.20 | 68.41 | 67.79 | 13.77% | 618,907 |
| Nov 5, 2024 | 58.54 | 60.21 | 58.54 | 60.13 | 59.59 | 2.94% | 288,078 |
| Nov 4, 2024 | 58.27 | 59.19 | 57.32 | 58.41 | 57.88 | -0.44% | 354,115 |
| Nov 1, 2024 | 59.63 | 60.13 | 58.37 | 58.67 | 58.14 | -1.39% | 346,007 |
| Oct 31, 2024 | 60.17 | 60.67 | 59.43 | 59.50 | 58.96 | -1.36% | 192,205 |
| Oct 30, 2024 | 57.47 | 61.56 | 57.47 | 60.32 | 59.77 | 4.38% | 259,260 |
| Oct 29, 2024 | 57.56 | 58.04 | 57.06 | 57.79 | 57.27 | -0.52% | 155,922 |
| Oct 28, 2024 | 57.05 | 58.26 | 56.61 | 58.09 | 57.56 | 3.20% | 292,341 |
| Oct 25, 2024 | 58.00 | 58.00 | 56.20 | 56.29 | 55.78 | -1.87% | 388,597 |
| Oct 24, 2024 | 58.23 | 58.44 | 56.92 | 57.36 | 56.84 | -0.76% | 174,909 |
| Oct 23, 2024 | 57.48 | 58.20 | 57.30 | 57.80 | 57.28 | -0.28% | 112,421 |
| Oct 22, 2024 | 57.44 | 58.14 | 57.44 | 57.96 | 57.44 | 0.22% | 76,084 |
| Oct 21, 2024 | 59.56 | 59.56 | 57.78 | 57.83 | 57.31 | -2.50% | 284,408 |
| Oct 18, 2024 | 60.57 | 60.58 | 59.23 | 59.31 | 58.77 | -2.24% | 176,332 |
| Oct 17, 2024 | 60.60 | 60.95 | 59.97 | 60.67 | 60.12 | 0.53% | 112,673 |
| Oct 16, 2024 | 60.54 | 61.46 | 60.11 | 60.35 | 59.80 | 0.85% | 159,014 |
| Oct 15, 2024 | 59.74 | 61.01 | 59.25 | 59.84 | 59.30 | 0.88% | 291,350 |
| Oct 14, 2024 | 59.11 | 59.84 | 57.96 | 59.32 | 58.78 | 0.24% | 91,968 |
| Oct 11, 2024 | 57.33 | 59.58 | 57.33 | 59.18 | 58.64 | 3.75% | 172,684 |
| Oct 10, 2024 | 56.21 | 57.12 | 55.88 | 57.04 | 56.52 | 0.44% | 104,347 |
| Oct 9, 2024 | 55.86 | 57.30 | 55.67 | 56.79 | 56.28 | 1.37% | 91,340 |
| Oct 8, 2024 | 56.48 | 56.79 | 56.02 | 56.02 | 55.51 | -0.27% | 183,897 |
| Oct 7, 2024 | 55.56 | 56.27 | 55.27 | 56.17 | 55.66 | 0.52% | 153,175 |
| Oct 4, 2024 | 55.98 | 56.36 | 55.43 | 55.88 | 55.37 | 1.77% | 274,271 |
| Oct 3, 2024 | 54.21 | 55.09 | 54.13 | 54.91 | 54.41 | 0.40% | 126,005 |
| Oct 2, 2024 | 54.33 | 55.29 | 54.30 | 54.69 | 54.20 | 0.40% | 115,179 |
| Oct 1, 2024 | 56.46 | 56.46 | 54.27 | 54.47 | 53.98 | -3.93% | 205,730 |
| Sep 30, 2024 | 56.00 | 57.23 | 55.84 | 56.70 | 56.19 | 1.25% | 163,390 |
| Sep 27, 2024 | 56.23 | 56.47 | 55.45 | 56.00 | 55.49 | 0.21% | 151,317 |
| Sep 26, 2024 | 56.47 | 56.47 | 55.68 | 55.88 | 55.37 | 0.58% | 115,679 |
| Sep 25, 2024 | 56.58 | 56.58 | 55.47 | 55.56 | 55.06 | -1.47% | 217,400 |
| Sep 24, 2024 | 57.50 | 57.59 | 56.24 | 56.39 | 55.88 | -1.86% | 185,461 |
| Sep 23, 2024 | 57.66 | 57.95 | 57.03 | 57.46 | 56.94 | 0.09% | 179,490 |
| Sep 20, 2024 | 58.68 | 58.83 | 56.96 | 57.41 | 56.89 | -2.65% | 840,359 |
| Sep 19, 2024 | 58.00 | 59.16 | 57.18 | 58.97 | 58.44 | 3.57% | 218,166 |
| Sep 18, 2024 | 56.50 | 58.60 | 56.00 | 56.94 | 56.42 | 0.55% | 222,854 |
| Sep 17, 2024 | 57.43 | 58.02 | 56.49 | 56.63 | 56.12 | -0.05% | 127,251 |
| Sep 16, 2024 | 56.62 | 57.34 | 55.47 | 56.66 | 56.15 | 0.12% | 182,267 |
| Sep 13, 2024 | 55.31 | 56.62 | 55.07 | 56.59 | 56.08 | 3.17% | 193,029 |
| Sep 12, 2024 | 54.51 | 54.85 | 53.64 | 54.85 | 54.35 | 1.42% | 128,351 |
| Sep 11, 2024 | 54.17 | 54.28 | 52.67 | 54.08 | 53.59 | -0.93% | 254,419 |
| Sep 10, 2024 | 54.44 | 54.77 | 52.93 | 54.59 | 54.10 | 0.24% | 199,793 |
| Sep 9, 2024 | 53.69 | 54.67 | 53.68 | 54.46 | 53.97 | 1.83% | 242,989 |