Heartland Financial USA Inc (HTLFP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 25.245 | -0.05 | -0.22 | 25.12 | 25.3 | 25.12 | 1954 |
| 1721169300 | 25.2999 | 0.04 | 0.14 | 25.19 | 25.3 | 25.065 | 7629 |
| 1721082900 | 25.2648 | 0.19 | 0.78 | 25.22 | 25.3499 | 25.15 | 8277 |
| 1720823700 | 25.07 | 0.02 | 0.08 | 25.01 | 25.07 | 25.01 | 15957 |
| 1720737300 | 25.05 | 0.1 | 0.40 | 24.97 | 25.0899 | 24.97 | 9019 |
| 1720650900 | 24.95 | -0.05 | -0.20 | 25 | 25.0499 | 24.95 | 3660 |
| 1720564500 | 25 | -0.05 | -0.20 | 25 | 25.05 | 25 | 4095 |
| 1720478100 | 25.0499 | 0.01 | 0.04 | 25 | 25.05 | 25 | 2460 |
| 1720218900 | 25.04 | 0.04 | 0.16 | 25.02 | 25.05 | 25 | 5662 |
| 1720040640 | 25 | -0.02 | -0.08 | 25 | 25.04 | 25 | 2101 |
| 1719959700 | 25.02 | -0.05 | -0.20 | 25.06 | 25.08 | 25 | 5576 |
| 1719873300 | 25.07 | -0.24 | -0.95 | 25.1 | 25.245 | 25.07 | 899 |
| 1719614100 | 25.3101 | 0 | 0.00 | 25.3101 | 25.3101 | 25.3101 | 0 |
| 1719527700 | 25.3101 | -0.14 | -0.55 | 25.35 | 25.49 | 25.3 | 5110 |
| 1719441300 | 25.45 | -0.22 | -0.86 | 25.55 | 25.6 | 25.45 | 1695 |
| 1719354900 | 25.67 | 0.09 | 0.35 | 25.43 | 25.7 | 25.39 | 6307 |
| 1719268500 | 25.58 | 0.38 | 1.50 | 25.26 | 25.62 | 25.26 | 2067 |
| 1719009300 | 25.202 | 0.03 | 0.13 | 25.19 | 25.4 | 25.19 | 1274 |
| 1718922900 | 25.17 | -0.23 | -0.91 | 25.25 | 25.26 | 25.17 | 2988 |
| 1718750100 | 25.4 | 0.2 | 0.79 | 25.11 | 25.55 | 25.11 | 11993 |
| 1718663700 | 25.2 | -0.05 | -0.20 | 25.14 | 25.25 | 25.14 | 705 |
| 1718404500 | 25.25 | 0.15 | 0.60 | 25.1 | 25.26 | 25.1 | 797 |
| 1718318100 | 25.1 | -0.16 | -0.62 | 25.23 | 25.23 | 25.086 | 3068 |
| 1718231700 | 25.2577 | 0.18 | 0.71 | 25.2 | 25.32 | 25.2 | 14801 |
| 1718145300 | 25.08 | -0.17 | -0.67 | 25.05 | 25.1998 | 25.05 | 6675 |
| 1718058900 | 25.25 | -0.1 | -0.39 | 25.2 | 25.25 | 25.2 | 461 |
| 1717799700 | 25.35 | 0.22 | 0.88 | 25.14 | 25.4899 | 25.08 | 1450 |
| 1717713300 | 25.1278 | -0.07 | -0.29 | 25.29 | 25.3 | 25.0601 | 6776 |
| 1717626900 | 25.2 | 0 | 0.00 | 25.17 | 25.4999 | 25.17 | 6349 |
| 1717540500 | 25.2 | -0.43 | -1.68 | 25.5 | 25.5 | 25.2 | 3486 |
| 1717454100 | 25.6299 | 0.33 | 1.30 | 25.41 | 25.6299 | 25.25 | 11758 |
| 1717194900 | 25.3 | 0.23 | 0.92 | 25.23 | 25.3 | 25.0301 | 7415 |
| 1717108500 | 25.07 | -0.18 | -0.71 | 25.24 | 25.37 | 25.05 | 8869 |
| 1717022100 | 25.25 | -0.04 | -0.16 | 25.11 | 25.25 | 25.11 | 874 |
| 1716935700 | 25.29 | 0.2 | 0.78 | 25.22 | 25.29 | 25.01 | 2174 |
| 1716590100 | 25.095 | 0.07 | 0.30 | 25.13 | 25.22 | 25.095 | 2624 |
| 1716503700 | 25.02 | -0.23 | -0.91 | 25.15 | 25.15 | 25.02 | 6975 |
| 1716417300 | 25.25 | -0.01 | -0.04 | 25.1201 | 25.29 | 25.1201 | 4603 |
| 1716330900 | 25.26 | -0.11 | -0.43 | 25.22 | 25.275 | 25.1999 | 11786 |
| 1716244500 | 25.37 | 0.12 | 0.48 | 25.2 | 25.39 | 25.1062 | 10576 |
| 1715985300 | 25.25 | 0.15 | 0.60 | 25.02 | 25.25 | 25.02 | 6246 |
| 1715898900 | 25.1 | -0.09 | -0.37 | 25.18 | 25.1999 | 25 | 5311 |
| 1715812500 | 25.193 | 0 | 0.01 | 25.19 | 25.193 | 25.05 | 2625 |
| 1715726100 | 25.19 | -0.01 | -0.04 | 25.2 | 25.2823 | 25.19 | 1539 |
| 1715639700 | 25.2 | -0.02 | -0.08 | 25.22 | 25.25 | 25.2 | 1420 |
| 1715380500 | 25.22 | 0.11 | 0.42 | 25.08 | 25.285 | 25.08 | 7932 |
| 1715294100 | 25.1145 | 0.06 | 0.26 | 25.15 | 25.15 | 25.1145 | 410 |
| 1715207700 | 25.05 | -0.15 | -0.60 | 25.11 | 25.2325 | 25.05 | 4476 |
| 1715121300 | 25.2 | -0.16 | -0.63 | 25.16 | 25.31 | 25.16 | 25809 |
| 1715034900 | 25.36 | 0.26 | 1.04 | 25.2 | 25.36 | 25.1001 | 3594 |
| 1714775700 | 25.1 | -0.1 | -0.40 | 25.09 | 25.12 | 25.02 | 6276 |
| 1714689300 | 25.2 | 0.09 | 0.36 | 25.08 | 25.4 | 25.08 | 9122 |
| 1714602900 | 25.11 | 0.01 | 0.04 | 25.02 | 25.17 | 25.02 | 14203 |
| 1714516500 | 25.1 | 0.1 | 0.40 | 25 | 25.1 | 25 | 5108 |
| 1714430100 | 25 | 0.11 | 0.43 | 24.9 | 25.1 | 24.9 | 13117 |
| 1714170900 | 24.8935 | -0.02 | -0.07 | 24.66 | 24.9 | 24.66 | 2366 |
| 1714084500 | 24.91 | 0.01 | 0.04 | 24.75 | 24.93 | 24.75 | 4668 |
| 1713998100 | 24.9 | 0.12 | 0.48 | 24.78 | 24.9 | 24.7001 | 3154 |
| 1713911700 | 24.78 | 0.11 | 0.45 | 24.67 | 24.84 | 24.66 | 3402 |
| 1713825300 | 24.67 | -0 | -0.00 | 24.8 | 24.8 | 24.67 | 3538 |
| 1713566100 | 24.6703 | -0.13 | -0.52 | 24.73 | 24.79 | 24.6703 | 1096 |
| 1713479700 | 24.8 | 0.13 | 0.53 | 24.8568 | 24.9 | 24.78 | 3353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
