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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202566.6866.9163.8064.6764.67-2.16%3,034,803
Jan 30, 202567.9168.3165.3666.1066.10-1.84%341,809
Jan 29, 202566.4168.0265.0567.3467.340.58%497,705
Jan 28, 202566.3867.1865.7766.9566.950.78%125,427
Jan 27, 202566.6267.3465.6666.4366.43-0.26%455,474
Jan 24, 202564.1566.9963.8366.6066.600.45%569,575
Jan 23, 202565.9366.7965.7866.3066.300.11%247,616
Jan 22, 202565.8866.4165.6466.2366.23-0.38%168,093
Jan 21, 202566.3767.2965.4866.4866.481.06%171,214
Jan 17, 202565.3565.8364.6265.7865.781.84%139,802
Jan 16, 202565.2765.9164.1464.5964.59-1.61%313,850
Jan 15, 202566.6866.6864.9565.6565.652.27%207,806
Jan 14, 202562.2964.2562.2964.1964.193.03%266,455
Jan 13, 202560.2362.3360.0962.3062.013.11%244,369
Jan 10, 202558.7760.6257.8560.4260.140.23%463,913
Jan 8, 202560.0060.6259.6060.2860.000.12%150,405
Jan 7, 202561.1161.4959.6660.2159.93-1.59%204,846
Jan 6, 202561.9063.0260.7561.1860.90-1.26%300,632
Jan 3, 202561.1562.0360.1261.9661.671.79%159,149
Jan 2, 202561.8862.2560.4160.8760.59-0.71%221,750
Dec 31, 202461.6662.2061.2061.3161.02-0.09%141,906
Dec 30, 202461.6461.9060.6161.3661.08-0.62%141,690
Dec 27, 202462.3562.8461.0561.7461.45-2.00%204,237
Dec 26, 202462.4563.1562.2163.0062.710.02%67,321
Dec 24, 202461.9262.9961.9262.9962.701.45%74,592
Dec 23, 202461.9462.3661.3462.0961.80-0.35%159,394
Dec 20, 202460.3562.8160.3562.3162.021.56%617,612
Dec 19, 202461.8963.8861.0961.3561.07-0.07%223,402
Dec 18, 202466.1466.1461.1461.3961.10-5.90%284,298
Dec 17, 202466.3466.7664.6465.2464.94-2.39%239,405
Dec 16, 202465.9766.9765.5966.8466.531.09%166,009
Dec 13, 202466.0166.1865.1566.1265.81-0.12%215,672
Dec 12, 202467.7768.0866.1866.2065.89-2.60%254,709
Dec 11, 202468.6568.8967.6567.9767.650.50%376,111
Dec 10, 202467.0868.5966.5567.6367.320.85%136,319
Dec 9, 202468.2668.3067.0667.0666.75-1.12%180,712
Dec 6, 202467.9068.2066.6067.8267.510.74%127,463
Dec 5, 202469.3669.7667.1967.3267.01-2.52%243,782
Dec 4, 202468.4869.1567.5769.0668.741.42%199,492
Dec 3, 202467.5368.6067.1368.0967.771.14%137,594
Dec 2, 202467.9668.0866.7467.3267.01-0.37%167,157
Nov 29, 202468.5168.6967.2167.5767.26-0.22%88,188
Nov 27, 202468.7068.9667.5467.7267.41-0.35%141,958
Nov 26, 202468.2768.8367.8567.9667.64-1.44%117,327
Nov 25, 202468.1970.2768.1968.9568.632.10%204,791
Nov 22, 202466.8567.8566.5067.5367.221.86%170,002
Nov 21, 202465.3267.2265.1866.3065.992.31%118,592
Nov 20, 202464.8664.9563.1264.8064.50-0.66%225,522
Nov 19, 202464.2465.6264.2465.2364.93-0.14%112,869
Nov 18, 202465.6465.9264.9065.3265.02-0.40%129,352