Heartland Financial USA I... (HTLF)
66.61
2.42 (3.77%)
At close: Jan 15, 2025, 9:56 AM
HTLF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 62.29 | 64.25 | 62.29 | 64.19 | 1.89 | 3.03% | 266,455 |
| Jan 13, 2025 | 60.23 | 62.33 | 60.09 | 62.30 | 1.88 | 3.11% | 244,400 |
| Jan 10, 2025 | 58.77 | 60.62 | 57.85 | 60.42 | 0.14 | 0.23% | 463,913 |
| Jan 8, 2025 | 60.00 | 60.62 | 59.60 | 60.28 | 0.07 | 0.12% | 150,405 |
| Jan 7, 2025 | 61.11 | 61.49 | 59.66 | 60.21 | -0.97 | -1.59% | 204,846 |
| Jan 6, 2025 | 61.90 | 63.02 | 60.75 | 61.18 | -0.78 | -1.26% | 300,632 |
| Jan 3, 2025 | 61.15 | 62.03 | 60.12 | 61.96 | 1.09 | 1.79% | 159,149 |
| Jan 2, 2025 | 61.88 | 62.25 | 60.41 | 60.87 | -0.44 | -0.72% | 221,800 |
| Dec 31, 2024 | 61.66 | 62.20 | 61.20 | 61.31 | -0.05 | -0.08% | 141,906 |
| Dec 30, 2024 | 61.64 | 61.90 | 60.61 | 61.36 | -0.38 | -0.62% | 141,700 |
| Dec 27, 2024 | 62.35 | 62.84 | 61.05 | 61.74 | -1.26 | -2.00% | 204,237 |
| Dec 26, 2024 | 62.45 | 63.15 | 62.21 | 63.00 | 0.01 | 0.02% | 67,321 |
| Dec 24, 2024 | 61.92 | 62.99 | 61.92 | 62.99 | 0.90 | 1.45% | 74,799 |
| Dec 23, 2024 | 61.94 | 62.36 | 61.34 | 62.09 | -0.22 | -0.35% | 159,400 |
| Dec 20, 2024 | 60.35 | 62.81 | 60.35 | 62.31 | 0.96 | 1.56% | 617,612 |
| Dec 19, 2024 | 61.89 | 63.88 | 61.09 | 61.35 | -0.04 | -0.07% | 223,402 |
| Dec 18, 2024 | 66.14 | 66.14 | 61.14 | 61.39 | -3.85 | -5.90% | 284,300 |
| Dec 17, 2024 | 66.34 | 66.76 | 64.64 | 65.24 | -1.60 | -2.39% | 239,405 |
| Dec 16, 2024 | 65.97 | 66.97 | 65.59 | 66.84 | 0.72 | 1.09% | 166,009 |
| Dec 13, 2024 | 66.01 | 66.18 | 65.15 | 66.12 | -0.08 | -0.12% | 215,700 |
| Dec 12, 2024 | 67.77 | 68.08 | 66.18 | 66.20 | -1.77 | -2.60% | 254,709 |
| Dec 11, 2024 | 68.65 | 68.89 | 67.65 | 67.97 | 0.34 | 0.50% | 376,111 |
| Dec 10, 2024 | 67.08 | 68.58 | 66.55 | 67.63 | 0.57 | 0.85% | 136,319 |
| Dec 9, 2024 | 68.26 | 68.30 | 67.06 | 67.06 | -0.76 | -1.12% | 180,712 |
| Dec 6, 2024 | 67.90 | 68.20 | 66.60 | 67.82 | 0.50 | 0.74% | 127,500 |
| Dec 5, 2024 | 69.36 | 69.76 | 67.19 | 67.32 | -1.74 | -2.52% | 243,800 |
| Dec 4, 2024 | 68.48 | 69.15 | 67.57 | 69.06 | 0.97 | 1.42% | 199,500 |
| Dec 3, 2024 | 67.53 | 68.60 | 67.13 | 68.09 | 0.77 | 1.14% | 137,600 |
| Dec 2, 2024 | 67.96 | 68.08 | 66.74 | 67.32 | -0.25 | -0.37% | 167,200 |
| Nov 29, 2024 | 68.51 | 68.69 | 67.21 | 67.57 | -0.15 | -0.22% | 88,200 |
| Nov 27, 2024 | 68.70 | 68.96 | 67.54 | 67.72 | -0.24 | -0.35% | 142,000 |
| Nov 26, 2024 | 68.27 | 68.83 | 67.85 | 67.96 | -0.99 | -1.44% | 117,327 |
| Nov 25, 2024 | 68.19 | 70.27 | 68.19 | 68.95 | 1.42 | 2.10% | 204,800 |
| Nov 22, 2024 | 66.85 | 67.85 | 66.49 | 67.53 | 1.23 | 1.86% | 170,002 |
| Nov 21, 2024 | 65.32 | 67.22 | 65.18 | 66.30 | 1.50 | 2.31% | 118,600 |
| Nov 20, 2024 | 64.86 | 64.95 | 63.12 | 64.80 | -0.43 | -0.66% | 225,522 |
| Nov 19, 2024 | 64.24 | 65.62 | 64.24 | 65.23 | -0.09 | -0.14% | 112,900 |
| Nov 18, 2024 | 65.64 | 65.92 | 64.90 | 65.32 | -0.26 | -0.40% | 129,400 |
| Nov 15, 2024 | 66.52 | 66.82 | 65.13 | 65.58 | -0.49 | -0.74% | 93,500 |
| Nov 14, 2024 | 66.43 | 67.09 | 65.80 | 66.07 | -0.35 | -0.53% | 168,945 |
| Nov 13, 2024 | 68.32 | 69.02 | 66.36 | 66.42 | -1.08 | -1.60% | 310,800 |
| Nov 12, 2024 | 68.58 | 69.51 | 67.32 | 67.50 | -1.37 | -1.99% | 736,427 |
| Nov 11, 2024 | 67.93 | 69.91 | 67.85 | 68.87 | 2.47 | 3.72% | 226,600 |
| Nov 8, 2024 | 65.91 | 67.15 | 65.80 | 66.40 | 0.24 | 0.36% | 208,600 |
| Nov 7, 2024 | 67.90 | 67.91 | 66.07 | 66.16 | -2.25 | -3.29% | 274,307 |
| Nov 6, 2024 | 64.49 | 68.43 | 64.20 | 68.41 | 8.28 | 13.77% | 618,907 |
| Nov 5, 2024 | 58.54 | 60.21 | 58.54 | 60.13 | 1.72 | 2.94% | 288,100 |
| Nov 4, 2024 | 58.27 | 59.19 | 57.32 | 58.41 | -0.26 | -0.44% | 354,115 |
| Nov 1, 2024 | 59.63 | 60.13 | 58.37 | 58.67 | -0.83 | -1.39% | 346,007 |
| Oct 31, 2024 | 60.17 | 60.67 | 59.43 | 59.50 | -0.82 | -1.36% | 192,205 |