Heartland Financial USA, Inc. (HTLF)
NASDAQ: HTLF · Real-Time Price · USD
60.32
+2.53 (4.38%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202457.4761.5657.4760.3260.324.38%259,260
Oct 29, 202457.5658.0457.0657.7957.79-0.52%155,922
Oct 28, 202457.0558.2656.6158.0958.093.20%292,341
Oct 25, 202458.0058.0056.2056.2956.29-1.87%388,597
Oct 24, 202458.2358.4456.9257.3657.36-0.76%174,909
Oct 23, 202457.4858.2057.3057.8057.80-0.28%112,421
Oct 22, 202457.4458.1457.4457.9657.960.22%76,084
Oct 21, 202459.5659.5657.7857.8357.83-2.50%284,408
Oct 18, 202460.5760.5859.2359.3159.31-2.24%176,332
Oct 17, 202460.6060.9559.9760.6760.670.53%112,673
Oct 16, 202460.5461.4660.1160.3560.350.85%159,014
Oct 15, 202459.7461.0159.2559.8459.840.88%291,350
Oct 14, 202459.1159.8457.9659.3259.320.24%91,968
Oct 11, 202457.3359.5857.3359.1859.183.75%172,684
Oct 10, 202456.2157.1255.8857.0457.040.44%104,347
Oct 9, 202455.8657.3055.6756.7956.791.37%91,340
Oct 8, 202456.4856.7956.0256.0256.02-0.27%183,897
Oct 7, 202455.5656.2755.2756.1756.170.52%153,175
Oct 4, 202455.9856.3655.4355.8855.881.77%274,271
Oct 3, 202454.2155.0954.1354.9154.910.40%126,005
Oct 2, 202454.3355.2954.3054.6954.690.40%115,179
Oct 1, 202456.4656.4654.2754.4754.47-3.93%205,730
Sep 30, 202456.0057.2355.8456.7056.701.25%163,390
Sep 27, 202456.2356.4755.4556.0056.000.21%151,317
Sep 26, 202456.4756.4755.6855.8855.880.58%115,679
Sep 25, 202456.5856.5855.4755.5655.56-1.47%217,400
Sep 24, 202457.5057.5956.2456.3956.39-1.86%185,461
Sep 23, 202457.6657.9557.0357.4657.460.09%179,490
Sep 20, 202458.6858.8356.9657.4157.41-2.65%840,359
Sep 19, 202458.0059.1657.1858.9758.973.57%218,166
Sep 18, 202456.5058.6056.0056.9456.940.55%222,854
Sep 17, 202457.4358.0256.4956.6356.63-0.05%127,251
Sep 16, 202456.6257.3455.4756.6656.660.12%182,267
Sep 13, 202455.3156.6255.0756.5956.593.17%193,029
Sep 12, 202454.5154.8553.6454.8554.851.42%128,351
Sep 11, 202454.1754.2852.6754.0854.08-0.93%254,419
Sep 10, 202454.4454.7752.9354.5954.590.24%199,793
Sep 9, 202453.6954.6753.6854.4654.461.83%242,989
Sep 6, 202454.7055.1053.1953.4853.48-1.78%144,003
Sep 5, 202455.1455.1554.0054.4554.45-0.55%85,773
Sep 4, 202455.4256.2054.6254.7554.75-1.86%155,728
Sep 3, 202455.0156.0454.7255.7955.790.05%254,430
Aug 30, 202455.3256.0054.9555.7655.760.76%162,661
Aug 29, 202455.9555.9754.7355.3455.340.14%118,904
Aug 28, 202454.8255.4954.5555.2655.260.47%82,390
Aug 27, 202454.5455.0753.9955.0055.000.05%153,874
Aug 26, 202455.9656.7554.9054.9754.97-1.65%349,779
Aug 23, 202453.1556.0853.1555.8955.896.11%264,038
Aug 22, 202452.7953.0652.5452.6752.67-0.23%117,688
Aug 21, 202452.6252.8351.7452.7952.791.11%85,707
Aug 20, 202452.7752.7751.9252.2152.21-1.66%233,249
Aug 19, 202452.2853.2852.2753.0953.091.53%122,604
Aug 16, 202451.4852.7751.2452.2952.291.14%107,193
Aug 15, 202451.5552.2851.3351.7051.703.05%139,437
Aug 14, 202451.1351.1349.8150.1750.17-1.36%103,952
Aug 13, 202450.3450.8749.3150.8650.861.54%158,304
Aug 12, 202450.4251.1249.9350.0949.800.14%220,073
Aug 9, 202450.6250.6449.5250.0249.73-1.32%245,042
Aug 8, 202449.7250.7149.0150.6950.393.81%207,036
Aug 7, 202449.6950.3848.7748.8348.54-0.51%334,015
Aug 6, 202448.0649.9047.6749.0848.791.57%314,239
Aug 5, 202447.1949.0846.7248.3248.04-3.19%266,815
Aug 2, 202450.1951.2549.2549.9149.62-4.37%315,589
Aug 1, 202454.9655.0051.5052.1951.88-4.27%291,206
Jul 31, 202453.9156.5653.7054.5254.202.29%742,096
Jul 30, 202453.1053.6052.5253.3052.991.08%237,454
Jul 29, 202453.8653.8652.5752.7352.42-1.95%306,748
Jul 26, 202453.6754.0053.2553.7853.471.22%170,219
Jul 25, 202452.1153.8652.1153.1352.822.59%257,036
Jul 24, 202452.0852.9651.7251.7951.49-1.28%172,873
Jul 23, 202451.3053.4351.3052.4652.151.27%430,866
Jul 22, 202450.4051.9750.0851.8051.501.91%243,752
Jul 19, 202450.6851.7750.5650.8350.530.22%372,628
Jul 18, 202451.6952.2250.3850.7250.42-2.31%368,294
Jul 17, 202451.0052.5050.6951.9251.62-0.35%547,523
Jul 16, 202450.0052.1249.7752.1051.795.00%389,745
Jul 15, 202448.9750.3848.7549.6249.333.01%414,203
Jul 12, 202447.9748.5747.5948.1747.891.20%233,653
Jul 11, 202446.2547.7646.2547.6047.323.32%379,205
Jul 10, 202444.6546.1244.5546.0745.803.11%327,493
Jul 9, 202443.4644.7143.1644.6844.422.67%126,116
Jul 8, 202443.7844.2143.4243.5243.270.35%179,854
Jul 5, 202443.6843.8743.1043.3743.12-1.18%120,436
Jul 3, 202444.5044.5043.7943.8943.63-1.44%89,779
Jul 2, 202444.1144.5943.8244.5344.271.48%289,187
Jul 1, 202444.4444.8843.8443.8843.62-1.28%137,589
Jun 28, 202444.0344.5443.7144.4544.191.48%587,167
Jun 27, 202443.4143.8043.0943.8043.541.41%109,525
Jun 26, 202442.6543.2442.6543.1942.940.35%159,216
Jun 25, 202443.5545.0042.6643.0442.79-2.00%161,290
Jun 24, 202442.6044.2842.5043.9243.663.63%163,189
Jun 21, 202442.8342.8342.3042.3842.13-1.19%392,081
Jun 20, 202442.5643.2742.3642.8942.640.14%179,036
Jun 18, 202442.7843.3042.7642.8342.58-0.23%316,703
Jun 17, 202442.4542.9442.2242.9342.680.92%158,798
Jun 14, 202442.1942.7242.1742.5442.29-0.72%164,369
Jun 13, 202443.0843.3542.4942.8542.60-1.06%340,760
Jun 12, 202443.7544.2642.8643.3143.062.17%233,848
Jun 11, 202442.3542.6941.9842.3942.14-0.70%248,650
Jun 10, 202442.7043.1242.1642.6942.44-0.88%244,752