Heartland Financial USA I... (HTLF)
NASDAQ: HTLF
· Real-Time Price · USD
64.67
-1.43 (-2.16%)
At close: Jan 31, 2025, 3:59 PM
HTLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 66.68 | 66.86 | 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% | 455,500 |
| Jan 24, 2025 | 64.15 | 66.99 | 63.83 | 66.60 | 66.60 | 0.45% | 569,600 |
| 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% | 168,100 |
| Jan 21, 2025 | 66.37 | 67.29 | 65.47 | 66.48 | 66.48 | 1.06% | 171,214 |
| Jan 17, 2025 | 65.35 | 65.83 | 64.61 | 65.78 | 65.78 | 1.84% | 139,802 |
| Jan 16, 2025 | 65.27 | 65.91 | 64.14 | 64.59 | 64.59 | -1.61% | 313,900 |
| 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% | 266,500 |
| Jan 13, 2025 | 60.23 | 62.33 | 60.09 | 62.30 | 62.00 | 3.11% | 244,400 |
| Jan 10, 2025 | 58.77 | 60.62 | 57.85 | 60.42 | 60.13 | 0.23% | 463,913 |
| Jan 8, 2025 | 60.00 | 60.62 | 59.60 | 60.28 | 59.99 | 0.12% | 150,405 |
| Jan 7, 2025 | 61.11 | 61.49 | 59.66 | 60.21 | 59.92 | -1.59% | 204,846 |
| Jan 6, 2025 | 61.90 | 63.02 | 60.75 | 61.18 | 60.89 | -1.26% | 300,632 |
| Jan 3, 2025 | 61.15 | 62.03 | 60.12 | 61.96 | 61.66 | 1.79% | 159,149 |
| Jan 2, 2025 | 61.88 | 62.25 | 60.41 | 60.87 | 60.58 | -0.72% | 221,800 |