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 | 1.46 | 2.21615057681 | 65.88 | 67.34 | 63.83 | 327636 | 66.52804353 | CS |
| 4 | 5.46 | 8.82352941176 | 61.88 | 67.34 | 57.85 | 259597 | 63.82762256 | CS |
| 12 | 2.85 | 4.41928981237 | 64.49 | 70.27 | 57.85 | 229347 | 65.26725026 | CS |
| 26 | 13.48 | 25.0278499814 | 53.86 | 70.27 | 46.72 | 220153 | 59.83831543 | CS |
| 52 | 29.37 | 77.3505398999 | 37.97 | 70.27 | 32.035 | 282069 | 47.97708905 | CS |
| 156 | 16.36 | 32.0910160847 | 50.98 | 70.27 | 26.1006 | 197208 | 43.30594966 | CS |
| 260 | 16.7 | 32.9778830964 | 50.64 | 70.27 | 25.256 | 174943 | 43.18144937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 67.34 | 0.39 | 0.58 | 66.41 | 68.02 | 65.05 | 497705 |
| 1738107300 | 66.95 | 0.52 | 0.78 | 66.379999 | 67.18 | 65.765 | 125409 |
| 1738020900 | 66.43 | -0.17 | -0.26 | 66.62 | 67.34 | 65.66 | 453141 |
| 1737761700 | 66.599999 | 0.37 | 0.56 | 64.15 | 66.989999 | 63.83 | 566694 |
| 1737675300 | 66.23 | 0 | 0.00 | 66.23 | 66.23 | 66.23 | 0 |
| 1737588900 | 66.23 | -0.25 | -0.38 | 65.879999 | 66.41 | 65.635 | 165301 |
| 1737502500 | 66.48 | 0.7 | 1.06 | 66.37 | 67.29 | 65.474999 | 170096 |
| 1737156900 | 65.78 | 1.19 | 1.84 | 65.349999 | 65.83 | 64.614999 | 139802 |
| 1737070500 | 64.59 | -1.06 | -1.61 | 65.269999 | 65.91 | 64.14 | 313850 |
| 1736984100 | 65.65 | 1.46 | 2.27 | 66.68 | 66.68 | 64.95 | 207806 |
| 1736897700 | 64.19 | 1.89 | 3.03 | 62.29 | 64.25 | 62.29 | 266455 |
| 1736811300 | 62.3 | 1.88 | 3.11 | 60.23 | 62.33 | 59.15 | 244369 |
| 1736552100 | 60.42 | 0.14 | 0.23 | 58.77 | 60.62 | 57.85 | 463913 |
| 1736379300 | 60.28 | 0.07 | 0.12 | 60 | 60.62 | 59.6 | 150405 |
| 1736292900 | 60.21 | -0.97 | -1.59 | 61.11 | 61.485 | 59.66 | 204846 |
| 1736206500 | 61.18 | -0.78 | -1.26 | 61.9 | 63.02 | 60.75 | 300570 |
| 1735947300 | 61.96 | 1.09 | 1.79 | 61.15 | 62.03 | 60.115 | 159149 |
| 1735860900 | 60.87 | -0.44 | -0.71 | 61.88 | 62.25 | 60.41 | 221750 |
| 1735688100 | 61.305 | -0.06 | -0.09 | 61.66 | 62.2 | 61.2 | 141906 |
| 1735601700 | 61.36 | -0.38 | -0.62 | 61.64 | 61.9 | 60.61 | 141690 |
| 1735342500 | 61.74 | -1.26 | -2.00 | 62.35 | 62.84 | 61.05 | 204237 |
| 1735256100 | 63 | 0.01 | 0.02 | 62.45 | 63.15 | 62.21 | 67321 |
| 1735077840 | 62.99 | 0.9 | 1.45 | 61.92 | 62.99 | 61.92 | 74592 |
| 1734996900 | 62.09 | -0.22 | -0.35 | 61.94 | 62.36 | 61.34 | 159394 |
| 1734737700 | 62.31 | 0.96 | 1.56 | 60.35 | 62.81 | 60.35 | 617523 |
| 1734651300 | 61.35 | -0.04 | -0.07 | 61.89 | 63.875 | 61.085 | 223400 |
| 1734564900 | 61.39 | -3.85 | -5.90 | 66.14 | 66.14 | 61.135 | 284298 |
| 1734478500 | 65.239999 | -1.6 | -2.39 | 66.34 | 66.769999 | 64.64 | 239405 |
| 1734392100 | 66.84 | 0.72 | 1.09 | 65.97 | 66.965 | 65.59 | 166009 |
| 1734132900 | 66.12 | -0.08 | -0.12 | 66.01 | 66.18 | 65.144999 | 215672 |
| 1734046500 | 66.2 | -1.77 | -2.60 | 67.77 | 68.08 | 66.18 | 254709 |
| 1733960100 | 67.97 | 0.34 | 0.50 | 68.65 | 68.89 | 67.65 | 376111 |
| 1733873700 | 67.63 | 0.57 | 0.85 | 67.08 | 68.585 | 66.545 | 136319 |
| 1733787300 | 67.06 | -0.76 | -1.12 | 68.26 | 68.3 | 67.06 | 180712 |
| 1733528100 | 67.82 | 0.5 | 0.74 | 67.9 | 68.2 | 66.599999 | 127463 |
| 1733441700 | 67.32 | -1.74 | -2.52 | 69.36 | 69.76 | 67.19 | 243782 |
| 1733355300 | 69.06 | 0.97 | 1.42 | 68.48 | 69.15 | 67.57 | 199492 |
| 1733268900 | 68.09 | 0.77 | 1.14 | 67.53 | 68.6 | 67.13 | 137594 |
| 1733182500 | 67.32 | -0.25 | -0.37 | 67.96 | 68.08 | 66.739999 | 167157 |
| 1732917840 | 67.57 | -0.15 | -0.22 | 68.51 | 68.78 | 67.21 | 88188 |
| 1732750500 | 67.72 | -0.24 | -0.35 | 68.7 | 68.96 | 67.54 | 141958 |
| 1732664100 | 67.96 | -0.99 | -1.44 | 68.27 | 68.83 | 67.85 | 117327 |
| 1732577700 | 68.95 | 1.42 | 2.10 | 68.19 | 70.27 | 68.19 | 204788 |
| 1732318500 | 67.53 | 1.23 | 1.86 | 66.849999 | 67.85 | 66.4949 | 170002 |
| 1732232100 | 66.3 | 1.5 | 2.31 | 65.319999 | 67.22 | 65.175 | 118592 |
| 1732145700 | 64.8 | -0.43 | -0.66 | 64.86 | 65.194999 | 63.12 | 225522 |
| 1732059300 | 65.23 | -0.09 | -0.14 | 64.239999 | 65.62 | 64.209999 | 105959 |
| 1731972900 | 65.319999 | -0.26 | -0.40 | 65.64 | 65.92 | 64.9 | 129352 |
| 1731713700 | 65.58 | -0.49 | -0.74 | 66.519999 | 66.819999 | 65.125 | 93471 |
| 1731627300 | 66.069999 | -0.35 | -0.53 | 66.43 | 67.09 | 65.8 | 168945 |
| 1731540900 | 66.42 | -1.08 | -1.60 | 68.32 | 69.02 | 66.364999 | 310759 |
| 1731454500 | 67.5 | -1.37 | -1.99 | 68.58 | 69.51 | 67.315 | 736279 |
| 1731368100 | 68.87 | 2.47 | 3.72 | 67.93 | 69.91 | 67.33 | 226600 |
| 1731108900 | 66.4 | 0.24 | 0.36 | 65.91 | 67.15 | 65.8 | 208595 |
| 1731022500 | 66.16 | -2.25 | -3.29 | 67.9 | 67.91 | 66.069999 | 274307 |
| 1730936100 | 68.41 | 8.28 | 13.77 | 64.489999 | 68.43 | 64.489999 | 611088 |
| 1730849700 | 60.13 | 1.72 | 2.94 | 58.54 | 60.21 | 58.54 | 288078 |
| 1730763300 | 58.41 | -0.26 | -0.44 | 58.27 | 59.19 | 57.32 | 354115 |
| 1730500500 | 58.67 | -0.83 | -1.39 | 59.63 | 60.13 | 58.37 | 346007 |
| 1730414100 | 59.5 | -0.82 | -1.36 | 60.17 | 60.67 | 59.43 | 192205 |
| 1730327700 | 60.32 | 2.53 | 4.38 | 57.47 | 61.56 | 57.47 | 259260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
