Heartland Financial USA Inc (HTLF)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.95 | 5.76960688441 | 51.13 | 56.75 | 49.81 | 163838 | 54.19697682 | CS |
| 4 | 11.52 | 27.0676691729 | 42.56 | 56.75 | 42.295 | 239225 | 50.26569904 | CS |
| 12 | 19.57 | 56.7082005216 | 34.51 | 56.75 | 32.33 | 331555 | 43.41492117 | CS |
| 26 | 22.5 | 71.2476250792 | 31.58 | 56.75 | 26.44 | 261949 | 39.7698811 | CS |
| 52 | 7.34 | 15.703893881 | 46.74 | 56.75 | 26.31 | 186786 | 41.18745867 | CS |
| 156 | 9.34 | 20.8761734466 | 44.74 | 56.75 | 25.256 | 165719 | 41.52482781 | CS |
| 260 | 0 | 0 | 0 | 56.2 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094100 | 54.08 | -0.51 | -0.93 | 54.17 | 54.275 | 52.67 | 254419 |
| 1726007700 | 54.59 | 0.13 | 0.24 | 54.44 | 54.77 | 52.93 | 199793 |
| 1725921300 | 54.46 | 0.98 | 1.83 | 53.69 | 54.67 | 53.58 | 242989 |
| 1725662100 | 53.48 | -0.97 | -1.78 | 54.7 | 55.1 | 53.19 | 144003 |
| 1725575700 | 54.45 | -0.3 | -0.55 | 55.14 | 55.15 | 54 | 85773 |
| 1725489300 | 54.75 | -1.04 | -1.86 | 55.42 | 56.2 | 54.62 | 158850 |
| 1725402900 | 55.79 | 0.03 | 0.05 | 55.01 | 56.04 | 54.72 | 254430 |
| 1725057300 | 55.76 | 0.42 | 0.76 | 55.32 | 56 | 54.95 | 162661 |
| 1724970900 | 55.34 | 0.08 | 0.14 | 55.95 | 55.9699 | 54.73 | 118904 |
| 1724884500 | 55.26 | 0.26 | 0.47 | 54.82 | 55.49 | 54.545 | 82390 |
| 1724798100 | 55 | 0.03 | 0.05 | 54.54 | 55.07 | 53.99 | 153874 |
| 1724711700 | 54.97 | -0.92 | -1.65 | 55.96 | 56.75 | 54.9 | 349779 |
| 1724452500 | 55.89 | 3.22 | 6.11 | 53.15 | 56.08 | 53.15 | 262483 |
| 1724366100 | 52.67 | -0.12 | -0.23 | 52.79 | 53.06 | 52.535 | 117688 |
| 1724279700 | 52.79 | 0.58 | 1.11 | 52.62 | 52.83 | 51.74 | 85707 |
| 1724193300 | 52.21 | -0.88 | -1.66 | 52.77 | 52.77 | 51.92 | 233249 |
| 1724106900 | 53.09 | 0.8 | 1.53 | 52.28 | 53.28 | 52.07 | 122604 |
| 1723847700 | 52.29 | 0.59 | 1.14 | 51.48 | 52.77 | 51.24 | 107193 |
| 1723761300 | 51.7 | 1.53 | 3.05 | 51.55 | 52.28 | 51.33 | 139437 |
| 1723674900 | 50.17 | -0.69 | -1.36 | 51.13 | 51.13 | 49.81 | 103952 |
| 1723588500 | 50.86 | 0.77 | 1.54 | 50.34 | 50.865 | 49.31 | 158304 |
| 1723502100 | 50.09 | 0.07 | 0.14 | 50.42 | 51.12 | 49.93 | 220879 |
| 1723242900 | 50.02 | -0.67 | -1.32 | 50.62 | 50.64 | 49.515 | 245042 |
| 1723156500 | 50.69 | 1.86 | 3.81 | 49.72 | 50.71 | 49.01 | 207036 |
| 1723070100 | 48.83 | -0.25 | -0.51 | 49.69 | 50.38 | 48.765 | 334015 |
| 1722983700 | 49.08 | 0.76 | 1.57 | 48.06 | 49.9 | 47.67 | 314239 |
| 1722897300 | 48.32 | -1.59 | -3.19 | 47.19 | 49.08 | 46.72 | 266815 |
| 1722638100 | 49.91 | -2.28 | -4.37 | 50.19 | 51.25 | 49.25 | 315589 |
| 1722551700 | 52.19 | -2.33 | -4.27 | 54.96 | 55 | 51.5 | 289770 |
| 1722465300 | 54.52 | 1.22 | 2.29 | 53.91 | 56.56 | 53.7 | 742096 |
| 1722378900 | 53.3 | 0.57 | 1.08 | 53.1 | 53.6 | 52.52 | 237454 |
| 1722292500 | 52.73 | -1.05 | -1.95 | 53.86 | 53.86 | 52.57 | 306748 |
| 1722033300 | 53.78 | 0.65 | 1.22 | 53.67 | 54 | 53.25 | 170219 |
| 1721946900 | 53.13 | 1.34 | 2.59 | 52.11 | 53.86 | 51.9 | 257036 |
| 1721860500 | 51.79 | -0.67 | -1.28 | 52.08 | 52.96 | 51.72 | 172873 |
| 1721774100 | 52.46 | 0.66 | 1.27 | 51.3 | 53.43 | 51.3 | 430866 |
| 1721687700 | 51.8 | 0.97 | 1.91 | 50.4 | 51.97 | 50.08 | 243752 |
| 1721428500 | 50.83 | 0.11 | 0.22 | 50.68 | 51.77 | 50.56 | 372628 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
