Heartland Financial USA I... (HTLFP)
NASDAQ: HTLFP
· Real-Time Price · USD
25.05
-0.31 (-1.22%)
At close: Jan 31, 2025, 3:53 PM
HTLFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 25.22 | 25.37 | 25.05 | 25.05 | 25.05 | -1.34% | 23,656 |
| Jan 30, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.51% | 615 |
| Jan 29, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.26 | -0.12% | 1,903 |
| Jan 28, 2025 | 25.24 | 25.30 | 25.24 | 25.29 | 25.29 | -0.04% | 4,300 |
| Jan 27, 2025 | 25.30 | 25.39 | 25.25 | 25.30 | 25.30 | 0.00% | 3,800 |
| Jan 24, 2025 | 25.22 | 25.30 | 25.22 | 25.30 | 25.30 | 0.60% | 5,500 |
| Jan 23, 2025 | 25.17 | 25.29 | 25.15 | 25.15 | 25.15 | -0.36% | 4,600 |
| Jan 22, 2025 | 25.18 | 25.24 | 25.18 | 25.24 | 25.24 | 0.36% | 3,400 |
| Jan 21, 2025 | 25.17 | 25.20 | 25.15 | 25.15 | 25.15 | 0.08% | 6,500 |
| Jan 17, 2025 | 25.14 | 25.19 | 25.12 | 25.13 | 25.13 | -0.16% | 9,632 |
| Jan 16, 2025 | 25.18 | 25.20 | 25.13 | 25.17 | 25.17 | 0.04% | 10,100 |
| Jan 15, 2025 | 25.35 | 25.45 | 25.16 | 25.16 | 25.16 | -0.32% | 13,714 |
| Jan 14, 2025 | 25.20 | 25.24 | 25.20 | 25.24 | 25.24 | 0.00% | 800 |
| Jan 13, 2025 | 25.20 | 25.25 | 25.20 | 25.24 | 25.24 | 0.16% | 4,641 |
| Jan 10, 2025 | 25.20 | 25.20 | 25.13 | 25.20 | 25.20 | 0.40% | 9,505 |
| Jan 8, 2025 | 25.21 | 25.31 | 25.10 | 25.10 | 25.10 | -0.99% | 4,903 |
| Jan 7, 2025 | 25.43 | 25.43 | 25.31 | 25.35 | 25.35 | -0.16% | 2,842 |
| Jan 6, 2025 | 25.30 | 25.45 | 25.30 | 25.39 | 25.39 | -0.16% | 2,100 |
| Jan 3, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.08% | 500 |
| Jan 2, 2025 | 25.30 | 25.47 | 25.30 | 25.45 | 25.45 | -0.08% | 8,244 |