Skip to main content

Heartland Financial USA Inc (NQ: HTLFP )

25.06 +0.08 (+0.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 24.98 25.14 24.98 25.06 12,683 +0.08(+0.32%)
Oct 31, 2024 25.13 25.18 24.98 24.98 36,580 -0.20(-0.79%)
Oct 30, 2024 25.05 25.18 25.05 25.18 607 +0.15(+0.59%)
Oct 29, 2024 25.10 25.18 25.03 25.03 6,667 -0.07(-0.28%)
Oct 28, 2024 25.10 25.22 25.10 25.10 14,130 +0.00(+0.00%)
Oct 25, 2024 25.22 25.22 25.10 25.10 7,374 -0.05(-0.20%)
Oct 24, 2024 25.15 25.22 25.11 25.15 4,780 +0.03(+0.12%)
Oct 23, 2024 25.14 25.24 25.10 25.12 9,175 -0.03(-0.12%)
Oct 22, 2024 25.15 25.15 25.15 25.15 1,411 -0.08(-0.32%)
Oct 21, 2024 25.17 25.23 25.15 25.23 11,262 +0.01(+0.04%)
Oct 18, 2024 25.20 25.22 25.20 25.22 326 +0.02(+0.09%)
Oct 17, 2024 25.20 25.20 25.11 25.20 1,036 +0.05(+0.19%)
Oct 16, 2024 25.22 25.22 25.10 25.15 4,635 +0.00(+0.00%)
Oct 15, 2024 25.29 25.29 25.15 25.15 8,584 -0.02(-0.08%)
Oct 14, 2024 25.17 25.20 25.10 25.17 10,956 +0.00(+0.00%)
Oct 11, 2024 25.25 25.25 25.17 25.17 12,843 -0.04(-0.16%)
Oct 10, 2024 25.17 25.24 25.17 25.21 2,466 +0.03(+0.12%)
Oct 09, 2024 25.30 25.30 25.17 25.18 1,705 -0.11(-0.43%)
Oct 08, 2024 25.15 25.32 25.15 25.29 2,039 +0.14(+0.56%)
Oct 07, 2024 25.13 25.15 25.10 25.15 5,018 +0.04(+0.16%)
Oct 04, 2024 25.08 25.16 25.08 25.11 6,006 +0.04(+0.16%)
Oct 03, 2024 25.16 25.17 25.07 25.07 4,418 +0.02(+0.08%)
Oct 02, 2024 25.09 25.19 25.05 25.05 11,089 -0.07(-0.30%)
Oct 01, 2024 25.03 25.16 25.03 25.12 7,987 +0.14(+0.54%)
Sep 30, 2024 25.10 25.16 24.99 24.99 14,450 +0.03(+0.11%)
Sep 27, 2024 24.98 25.13 24.96 24.96 2,290 -0.01(-0.04%)
Sep 26, 2024 24.92 24.97 24.91 24.97 1,546 +0.00(+0.00%)
Sep 25, 2024 25.11 25.11 24.81 24.97 7,025 +0.06(+0.24%)
Sep 24, 2024 24.98 25.10 24.91 24.91 6,802 -0.16(-0.63%)
Sep 23, 2024 25.24 25.24 24.96 25.07 10,543 +0.08(+0.31%)
Sep 20, 2024 25.17 25.17 24.93 24.99 8,810 -0.01(-0.04%)
Sep 19, 2024 25.15 25.20 24.96 25.00 6,424 +0.05(+0.20%)
Sep 18, 2024 24.96 25.10 24.95 24.95 1,952 -0.06(-0.24%)
Sep 17, 2024 25.11 25.11 24.91 25.01 2,322 -0.23(-0.90%)
Sep 16, 2024 25.01 25.24 24.91 25.24 21,191 +0.30(+1.22%)
Sep 13, 2024 24.92 25.08 24.92 24.93 3,067 -0.27(-1.09%)
Sep 12, 2024 24.86 25.21 24.86 25.21 6,562 +0.29(+1.18%)
Sep 11, 2024 25.24 25.24 24.86 24.91 6,315 -0.05(-0.20%)
Sep 10, 2024 24.96 24.97 24.96 24.96 1,944 -0.09(-0.35%)
Sep 09, 2024 24.81 25.05 24.81 25.05 1,222 +0.21(+0.83%)
Sep 06, 2024 24.81 24.84 24.81 24.84 1,315 +0.02(+0.08%)
Sep 05, 2024 24.86 24.86 24.82 24.82 2,746 -0.05(-0.20%)
Sep 04, 2024 24.91 24.99 24.83 24.87 5,035 +0.06(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.