ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Heartland Financial USA Inc

Heartland Financial USA Inc (HTLF)

54.08
-0.51
(-0.93%)
Closed September 12 4:00PM
53.805
-0.275
(-0.51%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.955.7696068844151.1356.7549.8116383854.19697682CS
411.5227.067669172942.5656.7542.29523922550.26569904CS
1219.5756.708200521634.5156.7532.3333155543.41492117CS
2622.571.247625079231.5856.7526.4426194939.7698811CS
527.3415.70389388146.7456.7526.3118678641.18745867CS
1569.3420.876173446644.7456.7525.25616571941.52482781CS
26000056.2000CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172609410054.08-0.51-0.9354.1754.27552.67254419
172600770054.590.130.2454.4454.7752.93199793
172592130054.460.981.8353.6954.6753.58242989
172566210053.48-0.97-1.7854.755.153.19144003
172557570054.45-0.3-0.5555.1455.155485773
172548930054.75-1.04-1.8655.4256.254.62158850
172540290055.790.030.0555.0156.0454.72254430
172505730055.760.420.7655.325654.95162661
172497090055.340.080.1455.9555.969954.73118904
172488450055.260.260.4754.8255.4954.54582390
1724798100550.030.0554.5455.0753.99153874
172471170054.97-0.92-1.6555.9656.7554.9349779
172445250055.893.226.1153.1556.0853.15262483
172436610052.67-0.12-0.2352.7953.0652.535117688
172427970052.790.581.1152.6252.8351.7485707
172419330052.21-0.88-1.6652.7752.7751.92233249
172410690053.090.81.5352.2853.2852.07122604
172384770052.290.591.1451.4852.7751.24107193
172376130051.71.533.0551.5552.2851.33139437
172367490050.17-0.69-1.3651.1351.1349.81103952
172358850050.860.771.5450.3450.86549.31158304
172350210050.090.070.1450.4251.1249.93220879
172324290050.02-0.67-1.3250.6250.6449.515245042
172315650050.691.863.8149.7250.7149.01207036
172307010048.83-0.25-0.5149.6950.3848.765334015
172298370049.080.761.5748.0649.947.67314239
172289730048.32-1.59-3.1947.1949.0846.72266815
172263810049.91-2.28-4.3750.1951.2549.25315589
172255170052.19-2.33-4.2754.965551.5289770
172246530054.521.222.2953.9156.5653.7742096
172237890053.30.571.0853.153.652.52237454
172229250052.73-1.05-1.9553.8653.8652.57306748
172203330053.780.651.2253.675453.25170219
172194690053.131.342.5952.1153.8651.9257036
172186050051.79-0.67-1.2852.0852.9651.72172873
172177410052.460.661.2751.353.4351.3430866
172168770051.80.971.9150.451.9750.08243752
172142850050.830.110.2250.6851.7750.56372628
172134210050.72-1.2-2.3151.6952.2250.38368294
172125570051.92-0.18-0.355152.550.6855547523
172116930052.12.485.005052.1249.765389745
172108290049.621.453.0148.9750.3848.75414203
172082370048.170.571.2047.9748.5747.59233653
172073730047.61.533.3246.2547.7646.25379205
172065090046.071.393.1144.6546.1244.55327493
172056450044.681.162.6743.4644.7143.155126116
172047810043.520.150.3543.7844.2143.42179853
172021890043.37-0.52-1.1843.6843.8743.1120436
172004064043.89-0.64-1.4444.544.543.7989779
171995970044.530.651.4844.1144.5943.82289187
171987330043.880.080.1844.4444.8843.84137589
171961410043.800.0043.843.843.80
171952770043.80.611.4143.4143.843.085109525
171944130043.190.150.3542.6543.2442.65159216
171935490043.04-0.88-2.0043.554542.66161290
171926850043.921.543.6342.644.2842.5163189
171900930042.38-0.51-1.1942.8342.8342.295391872
171892290042.890.060.1442.5643.2742.36179036
171875010042.83-0.1-0.2342.7843.342.76316703
171866370042.930.390.9242.4542.9442.22158798
171840450042.54-0.31-0.7242.1942.7242.165164369
171831810042.85-0.46-1.0643.0843.3542.49340760
171823170043.310.922.1743.7544.2642.86233848

Your Recent History

Delayed Upgrade Clock