Heartland Financial USA Inc (HTLF)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.47 | 9.66486486486 | 46.25 | 52.5 | 46.25 | 387606 | 50.20956294 | CS |
| 4 | 8.16 | 19.1729323308 | 42.56 | 52.5 | 42.295 | 261041 | 46.39417142 | CS |
| 12 | 15.11 | 42.4319011514 | 35.61 | 52.5 | 34.25 | 430765 | 43.70868147 | CS |
| 26 | 14.29 | 39.2259127093 | 36.43 | 52.5 | 32.035 | 342033 | 39.69665096 | CS |
| 52 | 20.68 | 68.8415446072 | 30.04 | 52.5 | 26.44 | 253602 | 37.25716517 | CS |
| 156 | 6.72 | 15.2727272727 | 44 | 54 | 26.31 | 180120 | 40.60454784 | CS |
| 260 | 7.12 | 16.3302752294 | 43.6 | 54.035 | 25.256 | 162489 | 41.12957663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 50.72 | -1.2 | -2.31 | 51.69 | 52.22 | 50.38 | 368294 |
| 1721255700 | 51.92 | -0.18 | -0.35 | 51 | 52.5 | 50.6855 | 547523 |
| 1721169300 | 52.1 | 2.48 | 5.00 | 50 | 52.12 | 49.765 | 389745 |
| 1721082900 | 49.62 | 1.45 | 3.01 | 48.97 | 50.38 | 48.75 | 414203 |
| 1720823700 | 48.17 | 0.57 | 1.20 | 47.97 | 48.57 | 47.59 | 233653 |
| 1720737300 | 47.6 | 1.53 | 3.32 | 46.25 | 47.76 | 46.25 | 379205 |
| 1720650900 | 46.07 | 1.39 | 3.11 | 44.65 | 46.12 | 44.55 | 327493 |
| 1720564500 | 44.68 | 1.16 | 2.67 | 43.46 | 44.71 | 43.155 | 126116 |
| 1720478100 | 43.52 | 0.15 | 0.35 | 43.78 | 44.21 | 43.42 | 179853 |
| 1720218900 | 43.37 | -0.52 | -1.18 | 43.68 | 43.87 | 43.1 | 120436 |
| 1720040640 | 43.89 | -0.64 | -1.44 | 44.5 | 44.5 | 43.79 | 89779 |
| 1719959700 | 44.53 | 0.65 | 1.48 | 44.11 | 44.59 | 43.82 | 289187 |
| 1719873300 | 43.88 | 0.08 | 0.18 | 44.44 | 44.88 | 43.84 | 137589 |
| 1719614100 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1719527700 | 43.8 | 0.61 | 1.41 | 43.41 | 43.8 | 43.085 | 109525 |
| 1719441300 | 43.19 | 0.15 | 0.35 | 42.65 | 43.24 | 42.65 | 159216 |
| 1719354900 | 43.04 | -0.88 | -2.00 | 43.55 | 45 | 42.66 | 161290 |
| 1719268500 | 43.92 | 1.54 | 3.63 | 42.6 | 44.28 | 42.5 | 163189 |
| 1719009300 | 42.38 | -0.51 | -1.19 | 42.83 | 42.83 | 42.295 | 391872 |
| 1718922900 | 42.89 | 0.06 | 0.14 | 42.56 | 43.27 | 42.36 | 179036 |
| 1718750100 | 42.83 | -0.1 | -0.23 | 42.78 | 43.3 | 42.76 | 316703 |
| 1718663700 | 42.93 | 0.39 | 0.92 | 42.45 | 42.94 | 42.22 | 158798 |
| 1718404500 | 42.54 | -0.31 | -0.72 | 42.19 | 42.72 | 42.165 | 164369 |
| 1718318100 | 42.85 | -0.46 | -1.06 | 43.08 | 43.35 | 42.49 | 340760 |
| 1718231700 | 43.31 | 0.92 | 2.17 | 43.75 | 44.26 | 42.86 | 233848 |
| 1718145300 | 42.39 | -0.3 | -0.70 | 42.35 | 42.686 | 41.98 | 248650 |
| 1718058900 | 42.69 | -0.38 | -0.88 | 42.7 | 43.12 | 42.16 | 244752 |
| 1717799700 | 43.07 | 0.14 | 0.33 | 42.52 | 43.32 | 42.38 | 205999 |
| 1717713300 | 42.93 | -0.22 | -0.51 | 42.9 | 43.13 | 42.39 | 176448 |
| 1717626900 | 43.15 | 0.38 | 0.89 | 42.7 | 43.35 | 42.63 | 149621 |
| 1717540500 | 42.77 | -0.57 | -1.32 | 42.92 | 43.4 | 42.69 | 236487 |
| 1717454100 | 43.34 | -0.62 | -1.41 | 44.68 | 44.68 | 43.24 | 178210 |
| 1717194900 | 43.96 | 0.89 | 2.07 | 43.9 | 44.63 | 43.64 | 307060 |
| 1717108500 | 43.07 | 1.08 | 2.57 | 42.75 | 43.37 | 42.26 | 251843 |
| 1717022100 | 41.99 | -0.81 | -1.89 | 42.27 | 42.4191 | 41.69 | 348163 |
| 1716935700 | 42.8 | -0.96 | -2.19 | 44.13 | 44.4599 | 42.64 | 538571 |
| 1716590100 | 43.76 | 0.27 | 0.62 | 43.71 | 43.81 | 43.1907 | 315505 |
| 1716503700 | 43.49 | -0.98 | -2.20 | 44.49 | 44.95 | 43.46 | 249709 |
| 1716417300 | 44.47 | -0.74 | -1.64 | 44.96 | 45.3 | 44.4 | 280436 |
| 1716330900 | 45.21 | -0.01 | -0.02 | 44.98 | 45.9 | 44.98 | 467703 |
| 1716244500 | 45.22 | -0.22 | -0.48 | 45.21 | 45.99 | 45.18 | 483282 |
| 1715985300 | 45.44 | 0.86 | 1.93 | 44.85 | 45.88 | 44.64 | 595554 |
| 1715898900 | 44.58 | -0.83 | -1.83 | 45.32 | 45.39 | 44.58 | 345574 |
| 1715812500 | 45.41 | 1.14 | 2.58 | 44.51 | 45.5525 | 44.51 | 666303 |
| 1715726100 | 44.27 | 0.02 | 0.05 | 44.73 | 45 | 43.98 | 818828 |
| 1715639700 | 44.25 | 0.3 | 0.68 | 44.2 | 44.39 | 43.98 | 670482 |
| 1715380500 | 43.95 | 0.52 | 1.20 | 43.5 | 44.07 | 42.9 | 919841 |
| 1715294100 | 43.43 | -0.62 | -1.41 | 44 | 44.32 | 43.38 | 356119 |
| 1715207700 | 44.05 | 0.46 | 1.06 | 43.2 | 44.27 | 43.1 | 531867 |
| 1715121300 | 43.59 | -0.04 | -0.09 | 43.6 | 44.35 | 43.56 | 393559 |
| 1715034900 | 43.63 | -0.31 | -0.71 | 43.86 | 44.47 | 43.6 | 582988 |
| 1714775700 | 43.94 | 0.68 | 1.57 | 43.53 | 44.04 | 43.41 | 768252 |
| 1714689300 | 43.26 | 1.18 | 2.80 | 42.37 | 43.53 | 42.23 | 1117779 |
| 1714602900 | 42.08 | -0.03 | -0.07 | 42.31 | 42.905 | 41.91 | 1208702 |
| 1714516500 | 42.11 | 0.98 | 2.38 | 41.49 | 43.17 | 41.08 | 1529618 |
| 1714430100 | 41.13 | 5.41 | 15.15 | 40 | 42.81 | 40 | 2828239 |
| 1714170900 | 35.72 | 0.24 | 0.68 | 35.54 | 35.89 | 34.25 | 193895 |
| 1714084500 | 35.48 | -0.54 | -1.50 | 35.61 | 35.7946 | 35.06 | 180203 |
| 1713998100 | 36.02 | 0.1 | 0.28 | 35.43 | 36.07 | 35.23 | 225204 |
| 1713911700 | 35.92 | 0.85 | 2.42 | 35 | 36.46 | 34.82 | 251111 |
| 1713825300 | 35.07 | 0.27 | 0.78 | 34.72 | 35.285 | 34.59 | 170513 |
| 1713566100 | 34.8 | 1.32 | 3.94 | 33.31 | 34.81 | 33.27 | 232738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
