Dark

HTLF
Heartland Financial USA, Inc.
stock NASDAQ

Inactive

Jan 31, 2025

64.67USD-2.163%(-1.43)2,894,488

Pre-market

0.00USD-100.000%(-66.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-31	66.6800	66.9100	63.8000	64.6700	-2.163%	2,894,488	0.000%
2025-01-30	67.9100	68.3100	65.3600	66.1000	-1.841%	341,504	-2.163%
2025-01-29	66.4100	68.0200	65.0500	67.3400	+0.583%	375,139	-3.965%
2025-01-28	66.3800	67.1800	65.7650	66.9500	+0.783%	119,357	-3.406%
2025-01-27	66.6200	67.3400	65.6600	66.4300	-0.255%	437,642	-2.649%
2025-01-24	64.1500	66.9900	63.8300	66.6000	+0.452%	563,708	-2.898%
2025-01-23	65.9300	66.7900	65.7800	66.3000	+0.106%	243,600	-2.459%
2025-01-22	65.8800	66.4100	65.6350	66.2300	-0.376%	165,889	-2.355%
2025-01-21	66.3700	67.2900	65.4750	66.4800	+1.064%	169,860	-2.723%
2025-01-17	65.3500	65.8300	64.6150	65.7800	+1.842%	135,518	-1.687%
2025-01-16	65.2700	65.9100	64.1400	64.5900	-1.615%	220,611	+0.124%
2025-01-15	66.6800	66.6800	64.9500	65.6500	+2.274%	175,169	-1.493%
2025-01-14	62.2900	64.2500	62.2900	64.1900	+3.034%	223,030	+0.748%
2025-01-13	60.2300	62.3300	60.0850	62.3000	+3.112%	240,019	+3.804%
2025-01-10	58.7700	60.6200	57.8500	60.4200	+0.232%	434,123	+7.034%
2025-01-08	60.0000	60.6200	59.6000	60.2800	+0.116%	148,060	+7.283%
2025-01-07	61.1100	61.4850	59.6600	60.2100	-1.585%	188,548	+7.407%
2025-01-06	61.9000	63.0200	60.7500	61.1800	-1.259%	180,788	+5.704%
2025-01-03	61.1500	62.0300	60.1150	61.9600	+1.791%	157,974	+4.374%
2025-01-02	61.8800	62.2500	60.4100	60.8700	-0.710%	194,201	+6.243%
2024-12-31	61.6600	62.2000	61.2000	61.3050	-0.090%	86,905	+5.489%
2024-12-30	61.6400	61.9000	60.6100	61.3600	-0.615%	141,329	+5.394%
2024-12-27	62.3500	62.8400	61.0500	61.7400	-2.000%	202,361	+4.746%
2024-12-26	62.4500	63.1500	62.2100	63.0000	+0.016%	66,747	+2.651%
2024-12-24	61.9200	62.9900	61.9200	62.9900	+1.450%	74,311	+2.667%
2024-12-23	61.9400	62.3600	61.3400	62.0900	-0.353%	158,928	+4.155%
2024-12-20	60.3500	62.8100	60.3500	62.3100	+1.565%	463,528	+3.788%
2024-12-19	61.8900	63.8750	61.0850	61.3500	-0.065%	221,994	+5.412%
2024-12-18	66.1400	66.1400	61.1350	61.3900	-5.901%	281,301	+5.343%
2024-12-17	66.3400	66.7600	64.6400	65.2400	-2.394%	233,306	-0.874%
2024-12-16	65.9700	66.9650	65.5900	66.8400	+1.089%	155,964	-3.247%
2024-12-13	66.0100	66.1800	65.1450	66.1200	-0.121%	215,566	-2.193%
2024-12-12	67.7700	68.0800	66.1800	66.2000	-2.604%	250,838	-2.311%
2024-12-11	68.6500	68.8900	67.6500	67.9700	+0.503%	352,456	-4.855%
2024-12-10	67.0800	68.5850	66.5450	67.6300	+0.850%	130,297	-4.377%
2024-12-09	68.2600	68.3000	67.0600	67.0600	-1.121%	160,633	-3.564%
2024-12-06	67.9000	68.2000	66.6000	67.8200	+0.743%	125,958	-4.645%
2024-12-05	69.3600	69.7600	67.1900	67.3200	-2.520%	232,615	-3.936%
2024-12-04	68.4800	69.1500	67.5700	69.0600	+1.425%	189,702	-6.357%
2024-12-03	67.5300	68.6000	67.1300	68.0900	+1.144%	132,008	-5.023%
2024-12-02	67.9600	68.0800	66.7400	67.3200	-0.370%	160,918	-3.936%
2024-11-29	68.5100	68.6950	67.2100	67.5700	-0.222%	82,555	-4.292%
2024-11-27	68.7000	68.9600	67.5400	67.7200	-0.353%	131,894	-4.504%
2024-11-26	68.2700	68.8300	67.8500	67.9600	-1.436%	106,708	-4.841%
2024-11-25	68.1900	70.2700	68.1900	68.9500	+2.103%	160,233	-6.207%
2024-11-22	66.8500	67.8500	66.4949	67.5300	+1.855%	148,341	-4.235%
2024-11-21	65.3200	67.2200	65.1750	66.3000	+2.315%	117,604	-2.459%
2024-11-20	64.8600	64.9500	63.1200	64.8000	-0.659%	189,202	-0.201%
2024-11-19	64.2400	65.6200	64.2400	65.2300	-0.138%	105,111	-0.859%
2024-11-18	65.6400	65.9200	64.9000	65.3200	-0.396%	88,275	-0.995%
2024-11-15	66.5200	66.8200	65.1250	65.5800	-0.742%	89,168	-1.388%
2024-11-14	66.4300	67.0900	65.8000	66.0700	-0.527%	158,991	-2.119%
2024-11-13	68.3200	69.0200	66.3650	66.4200	-1.600%	306,450	-2.635%
2024-11-12	68.5800	69.5100	67.3150	67.5000	-1.989%	728,108	-4.193%
2024-11-11	67.9300	69.9100	67.8500	68.8700	+3.720%	225,374	-6.098%
2024-11-08	65.9100	67.1500	65.8000	66.4000	+0.363%	201,955	-2.605%
2024-11-07	67.9000	67.9100	66.0700	66.1600	-3.289%	244,970	-2.252%
2024-11-06	64.4900	68.4300	64.2000	68.4100	+13.770%	608,960	-5.467%
2024-11-05	58.5400	60.2100	58.5400	60.1300	+2.945%	286,478	+7.550%
2024-11-04	58.2700	59.1900	57.3200	58.4100	-0.443%	328,952	+10.717%
2024-11-01	59.6300	60.1300	58.3700	58.6700	-1.395%	240,300	+10.227%
2024-10-31	60.1700	60.6700	59.4300	59.5000	-1.359%	190,443	+8.689%
2024-10-30	57.4700	61.5600	57.4700	60.3200	+4.378%	251,405	+7.212%
2024-10-29	57.5600	58.0400	57.0600	57.7900	-0.516%	154,004	+11.905%
2024-10-28	57.0500	58.2600	56.6100	58.0900	+3.198%	264,299	+11.327%
2024-10-25	58.0000	58.0000	56.2000	56.2900	-1.865%	386,814	+14.887%
2024-10-24	58.2300	58.4350	56.9200	57.3600	-0.761%	173,988	+12.744%
2024-10-23	57.4800	58.2000	57.3000	57.8000	-0.276%	106,015	+11.886%
2024-10-22	57.4400	58.1400	57.4400	57.9600	+0.225%	67,639	+11.577%
2024-10-21	59.5600	59.5600	57.7800	57.8300	-2.495%	258,782	+11.828%
2024-10-18	60.5700	60.5800	59.2300	59.3100	-2.242%	172,746	+9.037%
2024-10-17	60.6000	60.9500	59.9700	60.6700	+0.530%	110,780	+6.593%
2024-10-16	60.5400	61.4550	60.1100	60.3500	+0.852%	156,275	+7.158%
2024-10-15	59.7400	61.0050	59.2500	59.8400	+0.877%	290,247	+8.072%
2024-10-14	59.1100	59.8400	57.9600	59.3200	+0.237%	91,410	+9.019%
2024-10-11	57.3300	59.5800	57.3300	59.1800	+3.752%	172,378	+9.277%
2024-10-10	56.2100	57.1200	55.8800	57.0400	+0.440%	103,113	+13.377%
2024-10-09	55.8600	57.3000	55.6700	56.7900	+1.375%	88,801	+13.876%
2024-10-08	56.4800	56.7900	56.0200	56.0200	-0.267%	110,878	+15.441%
2024-10-07	55.5600	56.2700	55.2700	56.1700	+0.519%	146,537	+15.133%
2024-10-04	55.9800	56.3550	55.4300	55.8800	+1.767%	273,739	+15.730%
2024-10-03	54.2100	55.0900	54.1300	54.9100	+0.402%	122,244	+17.775%
2024-10-02	54.3300	55.2900	54.2950	54.6900	+0.404%	90,724	+18.248%
2024-10-01	56.4600	56.4600	54.2700	54.4700	-3.933%	167,766	+18.726%
2024-09-30	56.0000	57.2300	55.8400	56.7000	+1.250%	163,390	+14.056%
2024-09-27	56.2300	56.4700	55.4500	56.0000	+0.215%	93,362	+15.482%
2024-09-26	56.4700	56.4700	55.6800	55.8800	+0.576%	111,900	+15.730%
2024-09-25	56.5800	56.5800	55.4700	55.5600	-1.472%	215,386	+16.397%
2024-09-24	57.5000	57.5900	56.2400	56.3900	-1.862%	183,230	+14.683%
2024-09-23	57.6600	57.9500	57.0300	57.4600	+0.087%	178,354	+12.548%
2024-09-20	58.6800	58.8250	56.9600	57.4100	-2.645%	769,138	+12.646%
2024-09-19	58.0000	59.1600	57.1800	58.9700	+3.565%	216,807	+9.666%
2024-09-18	56.5000	58.6000	56.0000	56.9400	+0.547%	220,514	+13.576%
2024-09-17	57.4300	58.0150	56.4900	56.6300	-0.053%	123,810	+14.197%
2024-09-16	56.6200	57.3425	55.4650	56.6600	+0.124%	178,097	+14.137%
2024-09-13	55.3100	56.6200	55.0700	56.5900	+3.172%	190,715	+14.278%
2024-09-12	54.5100	54.8500	53.6401	54.8500	+1.424%	128,218	+17.903%
2024-09-11	54.1700	54.2750	52.6700	54.0800	-0.934%	253,575	+19.582%
2024-09-10	54.4400	54.7700	52.9300	54.5900	+0.239%	198,773	+18.465%
2024-09-09	53.6900	54.6700	53.6800	54.4600	+1.832%	238,898	+18.748%
2024-09-06	54.7000	55.1000	53.1900	53.4800	-1.781%	143,049	+20.924%
2024-09-05	55.1400	55.1500	54.0000	54.4500	-0.548%	85,233	+18.770%
2024-09-04	55.4200	56.2000	54.6200	54.7500	-1.864%	158,027	+18.119%
2024-09-03	55.0100	56.0400	54.7200	55.7900	+0.054%	252,187	+15.917%
2024-08-30	55.3200	56.0000	54.9500	55.7600	+0.759%	160,107	+15.979%
2024-08-29	55.9500	55.9699	54.7300	55.3400	+0.145%	116,627	+16.859%
2024-08-28	54.8200	55.4900	54.5450	55.2600	+0.473%	81,748	+17.029%
2024-08-27	54.5400	55.0700	53.9900	55.0000	+0.055%	152,244	+17.582%
2024-08-26	55.9600	56.7500	54.9000	54.9700	-1.646%	267,841	+17.646%
2024-08-23	53.1500	56.0800	53.1500	55.8900	+6.114%	257,671	+15.709%
2024-08-22	52.7900	53.0600	52.5350	52.6700	-0.227%	116,941	+22.783%
2024-08-21	52.6200	52.8300	51.7400	52.7900	+1.111%	84,302	+22.504%
2024-08-20	52.7700	52.7700	51.9200	52.2100	-1.658%	176,127	+23.865%
2024-08-19	52.2800	53.2800	52.2715	53.0900	+1.530%	121,050	+21.812%
2024-08-16	51.4800	52.7700	51.2400	52.2900	+1.141%	104,621	+23.676%
2024-08-15	51.5500	52.2800	51.3300	51.7000	+3.050%	138,225	+25.087%
2024-08-14	51.1300	51.1300	49.8100	50.1700	-1.357%	96,284	+28.902%
2024-08-13	50.3400	50.8650	49.3100	50.8600	+1.537%	152,999	+27.153%
2024-08-12	50.4200	51.1200	49.9300	50.0900	+0.140%	147,707	+29.108%
2024-08-09	50.6200	50.6400	49.5150	50.0200	-1.322%	183,702	+29.288%
2024-08-08	49.7200	50.7100	49.0100	50.6900	+3.809%	198,022	+27.579%
2024-08-07	49.6900	50.3800	48.7650	48.8300	-0.509%	329,234	+32.439%
2024-08-06	48.0600	49.9000	47.6700	49.0800	+1.573%	294,192	+31.764%
2024-08-05	47.1900	49.0800	46.7200	48.3200	-3.186%	263,532	+33.837%
2024-08-02	50.1900	51.2500	49.2500	49.9100	-4.369%	312,840	+29.573%
2024-08-01	54.9600	55.0000	51.5000	52.1900	-4.274%	286,681	+23.913%
2024-07-31	53.9100	56.5600	53.7000	54.5200	+2.289%	728,784	+18.617%
2024-07-30	53.1000	53.6000	52.5200	53.3000	+1.081%	230,985	+21.332%
2024-07-29	53.8600	53.8600	52.5700	52.7300	-1.952%	304,271	+22.644%
2024-07-26	53.6700	54.0000	53.2500	53.7800	+1.223%	166,220	+20.249%
2024-07-25	52.1100	53.8600	52.1100	53.1300	+2.587%	246,598	+21.720%
2024-07-24	52.0800	52.9600	51.7200	51.7900	-1.277%	167,690	+24.870%
2024-07-23	51.3000	53.4300	51.3000	52.4600	+1.274%	420,076	+23.275%
2024-07-22	50.4000	51.9700	50.0800	51.8000	+1.908%	233,660	+24.846%
2024-07-19	50.6800	51.7700	50.5600	50.8300	+0.217%	370,270	+27.228%
2024-07-18	51.6900	52.2200	50.3800	50.7200	-2.311%	322,387	+27.504%
2024-07-17	51.0000	52.5000	50.6855	51.9200	-0.345%	536,987	+24.557%
2024-07-16	50.0000	52.1200	49.7650	52.1000	+4.998%	380,118	+24.127%
2024-07-15	48.9700	50.3800	48.7500	49.6200	+3.010%	408,681	+30.331%
2024-07-12	47.9700	48.5700	47.5900	48.1700	+1.197%	227,366	+34.254%
2024-07-11	46.2500	47.7600	46.2500	47.6000	+3.321%	372,120	+35.861%
2024-07-10	44.6500	46.1200	44.5500	46.0700	+3.111%	324,296	+40.373%
2024-07-09	43.4600	44.7100	43.1550	44.6800	+2.665%	124,708	+44.740%
2024-07-08	43.7800	44.2100	43.4200	43.5200	+0.346%	177,065	+48.598%
2024-07-05	43.6800	43.8700	43.1000	43.3700	-1.185%	114,701	+49.112%
2024-07-03	44.5000	44.5000	43.7900	43.8900	-1.437%	89,581	+47.346%
2024-07-02	44.1100	44.5900	43.8200	44.5300	+1.481%	286,554	+45.228%
2024-07-01	44.4400	44.8800	43.8400	43.8800	-1.282%	133,565	+47.379%
2024-06-28	44.0300	44.5400	43.7100	44.4500	+1.484%	575,447	+45.489%
2024-06-27	43.4100	43.8000	43.0850	43.8000	+1.412%	96,032	+47.648%
2024-06-26	42.6500	43.2400	42.6500	43.1900	+0.349%	146,678	+49.734%
2024-06-25	43.5500	45.0000	42.6600	43.0400	-2.004%	159,536	+50.256%
2024-06-24	42.6000	44.2800	42.5000	43.9200	+3.634%	161,868	+47.245%
2024-06-21	42.8300	42.8300	42.2950	42.3800	-1.189%	369,999	+52.596%
2024-06-20	42.5600	43.2700	42.3600	42.8900	+0.140%	155,849	+50.781%
2024-06-18	42.7800	43.3000	42.7600	42.8300	-0.233%	216,868	+50.992%
2024-06-17	42.4500	42.9400	42.2200	42.9300	+0.917%	123,805	+50.641%
2024-06-14	42.1900	42.7200	42.1650	42.5400	-0.723%	155,338	+52.022%
2024-06-13	43.0800	43.3500	42.4900	42.8500	-1.062%	246,116	+50.922%
2024-06-12	43.7500	44.2600	42.8600	43.3100	+2.170%	231,498	+49.319%
2024-06-11	42.3500	42.6860	41.9800	42.3900	-0.703%	237,973	+52.560%
2024-06-10	42.7000	43.1200	42.1600	42.6900	-0.882%	186,441	+51.487%
2024-06-07	42.5200	43.3200	42.3800	43.0700	+0.326%	202,285	+50.151%
2024-06-06	42.9000	43.1300	42.3900	42.9300	-0.510%	172,487	+50.641%
2024-06-05	42.7000	43.3500	42.6300	43.1500	+0.888%	132,454	+49.873%
2024-06-04	42.9200	43.4000	42.6900	42.7700	-1.315%	225,046	+51.204%
2024-06-03	44.6800	44.6800	43.2400	43.3400	-1.410%	167,984	+49.216%
2024-05-31	43.9000	44.6300	43.6400	43.9600	+2.066%	302,312	+47.111%
2024-05-30	42.7500	43.3700	42.2600	43.0700	+2.572%	245,866	+50.151%
2024-05-29	42.2700	42.4191	41.6900	41.9900	-1.893%	340,426	+54.013%
2024-05-28	44.1300	44.4599	42.6400	42.8000	-2.194%	548,312	+51.098%
2024-05-24	43.7100	43.8100	43.1907	43.7600	+0.621%	313,147	+47.783%
2024-05-23	44.4900	44.9500	43.4600	43.4900	-2.204%	240,201	+48.701%
2024-05-22	44.9600	45.3000	44.4000	44.4700	-1.637%	274,277	+45.424%
2024-05-21	44.9800	45.9000	44.9800	45.2100	-0.022%	465,451	+43.044%
2024-05-20	45.2100	45.9900	45.1800	45.2200	-0.484%	483,900	+43.012%
2024-05-17	44.8500	45.8800	44.6400	45.4400	+1.929%	593,204	+42.320%
2024-05-16	45.3200	45.3900	44.5800	44.5800	-1.828%	342,654	+45.065%
2024-05-15	44.5100	45.5525	44.5100	45.4100	+2.575%	663,244	+42.414%
2024-05-14	44.7300	45.0000	43.9800	44.2700	+0.045%	818,275	+46.081%
2024-05-13	44.2000	44.3900	43.9800	44.2500	+0.683%	667,208	+46.147%
2024-05-10	43.5000	44.0700	42.9000	43.9500	+1.197%	918,266	+47.144%
2024-05-09	44.0000	44.3200	43.3800	43.4300	-1.407%	354,159	+48.906%
2024-05-08	43.2000	44.2700	43.2000	44.0500	+1.055%	528,214	+46.810%
2024-05-07	43.6700	44.3500	43.5600	43.5900	-0.092%	392,957	+48.360%
2024-05-06	43.8600	44.4700	43.6000	43.6300	-0.706%	574,369	+48.224%
2024-05-03	43.5300	44.0400	43.4100	43.9400	+1.572%	766,297	+47.178%
2024-05-02	42.3700	43.5300	42.3700	43.2600	+2.804%	1,007,950	+49.491%
2024-05-01	42.3100	42.9050	41.9100	42.0800	-0.071%	1,145,775	+53.683%
2024-04-30	41.6200	43.1700	41.0800	42.1100	+2.383%	1,455,884	+53.574%
2024-04-29	40.0000	42.8100	40.0000	41.1300	+15.146%	2,815,962	+57.233%
2024-04-26	35.5400	35.8900	34.2500	35.7200	+0.676%	191,036	+81.047%
2024-04-25	35.6100	35.7946	35.0600	35.4800	-1.499%	174,037	+82.272%
2024-04-24	35.4300	36.0700	35.2300	36.0200	+0.278%	219,162	+79.539%
2024-04-23	35.0000	36.4600	34.8800	35.9200	+2.424%	246,403	+80.039%
2024-04-22	34.7200	35.2850	34.5900	35.0700	+0.776%	160,128	+84.403%
2024-04-19	33.3100	34.8100	33.2700	34.8000	+3.943%	226,448	+85.833%
2024-04-18	33.0300	33.6500	33.0300	33.4800	+1.424%	189,152	+93.160%
2024-04-17	33.5600	33.8550	32.9700	33.0100	-0.871%	242,873	+95.910%
2024-04-16	33.8900	33.9500	33.2400	33.3000	-2.944%	254,437	+94.204%
2024-04-15	33.9100	34.4500	33.7700	34.3100	+1.389%	366,967	+88.487%
2024-04-12	33.8600	34.2550	33.7100	33.8400	-1.082%	255,231	+91.105%
2024-04-11	34.2300	34.8700	33.8450	34.2100	+0.914%	280,857	+89.038%
2024-04-10	33.8300	33.9900	33.0400	33.9000	-2.221%	415,609	+90.767%
2024-04-09	34.5500	34.9100	34.4400	34.6700	+0.756%	140,354	+86.530%
2024-04-08	34.0000	34.6350	34.0000	34.4100	+1.504%	125,717	+87.940%
2024-04-05	33.9400	34.2900	33.7900	33.9000	-0.265%	171,136	+90.767%
2024-04-04	34.1100	34.5850	33.8100	33.9900	+1.706%	206,449	+90.262%
2024-04-03	33.1300	33.5600	33.0450	33.4200	+0.150%	125,080	+93.507%
2024-04-02	33.6500	33.6500	33.0700	33.3700	-1.882%	184,165	+93.797%
2024-04-01	35.1800	35.2550	33.9650	34.0100	-3.243%	199,739	+90.150%
2024-03-28	34.8400	35.2100	34.6300	35.1500	+1.064%	241,720	+83.983%
2024-03-27	33.5800	34.8400	33.5800	34.7800	+4.101%	152,471	+85.940%
2024-03-26	33.8000	33.8000	33.1200	33.4100	-0.298%	207,168	+93.565%
2024-03-25	33.2400	34.2900	33.1500	33.5100	+1.484%	184,644	+92.987%
2024-03-22	34.1600	34.1600	32.9450	33.0200	-2.882%	218,415	+95.851%
2024-03-21	34.1800	34.5900	33.8000	34.0000	+0.029%	264,888	+90.206%
2024-03-20	32.4200	34.4250	32.3300	33.9900	+4.040%	223,112	+90.262%
2024-03-19	33.0000	33.3850	32.6530	32.6700	-1.000%	157,429	+97.949%
2024-03-18	33.0500	33.1600	32.5700	33.0000	+0.091%	278,574	+95.970%
2024-03-15	32.4800	33.4050	32.4800	32.9700	+1.197%	2,063,648	+96.148%
2024-03-14	33.1900	33.3693	32.3500	32.5800	-2.455%	253,002	+98.496%
2024-03-13	33.6100	34.4000	33.3100	33.4000	-1.183%	168,537	+93.623%
2024-03-12	34.2400	34.3500	33.7000	33.8000	-1.256%	176,343	+91.331%
2024-03-11	34.5100	34.8000	34.1100	34.2300	-1.892%	242,919	+88.928%
2024-03-08	35.8700	35.8700	34.8550	34.8900	-0.314%	286,236	+85.354%
2024-03-07	35.7800	36.0600	34.5850	35.0000	-0.568%	319,501	+84.771%
2024-03-06	35.1700	35.9300	34.0600	35.2000	+0.285%	309,454	+83.722%
2024-03-05	33.9100	35.2700	33.6200	35.1000	+2.933%	263,654	+84.245%
2024-03-04	34.0700	35.4250	33.8600	34.1000	+1.277%	396,000	+89.648%
2024-03-01	33.6700	33.8500	32.9775	33.6700	-0.971%	253,250	+92.070%
2024-02-29	34.7500	34.7750	33.6600	34.0000	+4.007%	309,497	+90.206%
2024-02-28	32.6000	33.1400	32.1200	32.6900	-0.849%	202,141	+97.828%
2024-02-27	32.6300	34.3699	32.3100	32.9700	+2.360%	294,266	+96.148%
2024-02-26	32.9700	33.4200	32.1050	32.2100	-3.070%	190,485	+100.776%
2024-02-23	32.8900	33.9000	32.7500	33.2300	+0.942%	234,975	+94.613%
2024-02-22	33.0400	33.3400	32.5400	32.9200	-0.813%	260,763	+96.446%
2024-02-21	33.5400	33.6400	33.0550	33.1900	-1.132%	271,695	+94.848%
2024-02-20	33.6000	34.2100	33.4050	33.5700	-1.439%	192,483	+92.642%
2024-02-16	33.7300	34.2150	33.2200	34.0600	-0.205%	167,029	+89.871%
2024-02-15	33.1600	34.3690	33.1250	34.1300	+3.928%	287,208	+89.481%
2024-02-14	33.0000	33.5550	32.2114	32.8400	+1.046%	213,094	+96.924%
2024-02-13	33.6200	33.6350	32.0350	32.5000	-6.340%	244,552	+98.985%
2024-02-12	33.6600	35.0900	33.6600	34.7000	+3.366%	188,726	+86.369%
2024-02-09	33.1200	33.5700	32.2800	33.5700	+0.871%	182,302	+92.642%
2024-02-08	32.8800	33.3600	32.6800	33.2800	+0.605%	202,466	+94.321%
2024-02-07	33.3100	33.5400	32.4000	33.0800	-0.631%	232,488	+95.496%
2024-02-06	33.6600	34.0500	33.1600	33.2900	-0.982%	147,671	+94.263%
2024-02-05	33.8200	34.0800	33.1300	33.6200	-1.839%	281,052	+92.356%
2024-02-02	33.8200	34.9700	33.7400	34.2500	-1.069%	251,100	+88.818%
2024-02-01	35.8000	35.8000	33.6600	34.6200	-2.396%	419,133	+86.800%
2024-01-31	37.8900	38.1900	35.3300	35.4700	-8.275%	629,382	+82.323%
2024-01-30	38.4000	39.3900	37.5300	38.6700	+0.782%	419,315	+67.236%
2024-01-29	37.9700	38.5000	37.6600	38.3700	+1.320%	161,259	+68.543%
2024-01-26	37.8000	38.4400	37.2700	37.8700	+1.068%	166,563	+70.768%
2024-01-25	38.0000	38.2000	36.8700	37.4700	-0.505%	323,121	+72.591%
2024-01-24	37.8900	38.1800	37.5300	37.6600	+0.695%	199,387	+71.721%
2024-01-23	38.4700	38.4700	37.3600	37.4000	-1.475%	215,244	+72.914%
2024-01-22	37.6300	38.0400	36.2950	37.9600	+1.988%	227,766	+70.364%
2024-01-19	36.9900	37.3600	36.5300	37.2200	+1.279%	159,255	+73.751%
2024-01-18	36.4300	36.8200	36.2700	36.7500	+1.240%	162,814	+75.973%
2024-01-17	35.4100	36.3900	35.4100	36.3000	+0.526%	142,008	+78.154%
2024-01-16	36.3300	36.6216	34.7600	36.1100	-2.035%	222,193	+79.092%
2024-01-12	37.7000	37.9900	36.5000	36.8600	-0.994%	139,971	+75.448%
2024-01-11	36.9600	37.2700	36.5200	37.2300	-0.027%	152,562	+73.704%
2024-01-10	37.0000	37.2900	36.6800	37.2400	+0.161%	130,149	+73.657%
2024-01-09	37.0500	37.4000	36.9500	37.1800	-1.117%	141,676	+73.938%
2024-01-08	37.6200	37.8300	37.1200	37.6000	-0.106%	172,443	+71.995%
2024-01-05	36.7500	37.9800	36.7500	37.6400	+1.647%	233,426	+71.812%
2024-01-04	36.8600	37.2700	36.8300	37.0300	+1.009%	246,440	+74.642%
2024-01-03	37.5800	37.5900	36.5700	36.6600	-2.810%	230,362	+76.405%
2024-01-02	37.2300	38.3900	36.8150	37.7200	+0.292%	187,503	+71.448%
2023-12-29	38.1000	38.4700	37.5700	37.6100	-1.853%	169,794	+71.949%
2023-12-28	38.4800	38.6900	38.2500	38.3200	-0.416%	105,427	+68.763%
2023-12-27	38.6000	38.7200	37.6900	38.4800	+0.078%	162,303	+68.061%
2023-12-26	38.0900	38.7000	37.9800	38.4500	+1.908%	108,785	+68.192%
2023-12-22	37.9600	38.4000	37.1300	37.7300	+0.426%	107,280	+71.402%
2023-12-21	37.6400	38.1600	37.2100	37.5700	+0.670%	101,806	+72.132%
2023-12-20	38.1800	38.7600	36.8400	37.3200	-2.124%	155,357	+73.285%
2023-12-19	37.5600	38.3000	37.2500	38.1300	+2.088%	173,378	+69.604%
2023-12-18	37.5800	37.6600	36.9000	37.3500	+0.484%	264,805	+73.146%
2023-12-15	38.0900	38.0900	37.1300	37.1700	-1.900%	470,171	+73.984%
2023-12-14	37.5700	38.8100	37.3200	37.8900	+2.600%	301,794	+70.678%
2023-12-13	35.0200	37.1100	34.6900	36.9300	+5.004%	286,894	+75.115%
2023-12-12	34.9900	35.4800	34.8600	35.1700	+0.285%	200,069	+83.878%
2023-12-11	34.8700	35.2800	34.7200	35.0700	+0.143%	169,439	+84.403%
2023-12-08	34.3900	35.2300	33.8250	35.0200	+1.655%	188,814	+84.666%
2023-12-07	33.6100	34.4500	31.4720	34.4500	+2.652%	153,581	+87.721%
2023-12-06	33.7200	34.8800	33.3900	33.5600	+0.690%	168,614	+92.700%
2023-12-05	33.2100	33.6400	32.9500	33.3300	-0.269%	168,118	+94.029%
2023-12-04	32.2200	33.4200	32.2200	33.4200	+2.421%	246,580	+93.507%
2023-12-01	30.7100	32.9400	30.6500	32.6300	+5.496%	253,842	+98.192%
2023-11-30	31.3900	31.7300	30.6500	30.9300	-1.214%	149,408	+109.085%
2023-11-29	30.7400	31.8200	30.7400	31.3100	+3.538%	192,436	+106.547%
2023-11-28	30.0000	30.3500	29.6700	30.2400	+1.273%	151,691	+113.856%
2023-11-27	30.1800	30.3082	29.8400	29.8600	-1.744%	155,434	+116.577%
2023-11-24	30.6600	30.7100	30.3700	30.3900	-0.328%	44,729	+112.800%
2023-11-22	30.7300	30.7300	30.2500	30.4900	+0.528%	168,905	+112.102%
2023-11-21	30.9500	30.9500	30.2900	30.3300	-2.256%	162,968	+113.221%
2023-11-20	31.3600	31.6000	30.9600	31.0300	-1.115%	156,716	+108.411%
2023-11-17	31.2500	31.6450	30.9500	31.3800	+2.115%	220,270	+106.087%
2023-11-16	31.1000	31.1000	30.4200	30.7300	-0.389%	183,000	+110.446%
2023-11-15	30.6600	31.4400	30.6250	30.8500	+0.423%	181,857	+109.627%
2023-11-14	29.3800	30.9300	29.3800	30.7200	+8.898%	245,548	+110.514%
2023-11-13	27.8500	28.3200	27.6950	28.2100	-0.106%	92,881	+129.245%
2023-11-10	28.3400	28.4700	27.7800	28.2400	+0.893%	163,356	+129.001%
2023-11-09	28.6200	28.8000	27.8800	27.9900	-2.099%	145,164	+131.047%
2023-11-08	29.1700	29.1700	28.4500	28.5900	-1.175%	133,184	+126.198%
2023-11-07	29.3100	29.3100	28.6000	28.9300	-1.799%	274,472	+123.540%
2023-11-06	29.6900	29.6900	29.2800	29.4600	-0.808%	163,632	+119.518%
2023-11-03	29.5100	30.1700	29.5100	29.7000	+3.919%	146,965	+117.744%
2023-11-02	27.4600	28.6000	27.4600	28.5800	+5.539%	164,100	+126.277%
2023-11-01	27.5200	27.6300	26.5550	27.0800	-1.168%	150,916	+138.811%
2023-10-31	27.7500	29.4700	26.4400	27.4000	-5.190%	264,812	+136.022%
2023-10-30	29.0600	29.3300	28.8250	28.9000	+1.049%	128,418	+123.772%
2023-10-27	28.9600	29.2300	28.0800	28.6000	-1.752%	116,028	+126.119%
2023-10-26	28.0300	29.1800	28.0300	29.1100	+4.300%	129,978	+122.157%
2023-10-25	27.5000	27.9500	27.0000	27.9100	+0.795%	138,932	+131.709%
2023-10-24	28.4800	28.4800	27.3577	27.6900	-2.362%	168,201	+133.550%
2023-10-23	28.0300	28.9000	28.0300	28.3600	+0.212%	105,839	+128.032%
2023-10-20	29.4900	29.4900	28.2800	28.3000	-3.938%	140,019	+128.516%
2023-10-19	29.7000	30.0300	29.3800	29.4600	-0.741%	84,687	+119.518%
2023-10-18	30.0200	30.1350	29.5000	29.6800	-2.208%	111,091	+117.891%
2023-10-17	29.2600	30.5550	29.2600	30.3500	+3.196%	148,822	+113.081%
2023-10-16	29.2600	29.7000	29.2600	29.4100	+1.484%	102,655	+119.891%
2023-10-13	29.8200	29.9400	28.9400	28.9800	-2.161%	132,589	+123.154%
2023-10-12	30.2800	30.4650	29.6000	29.6200	-1.953%	154,194	+118.332%
2023-10-11	30.3500	30.8900	29.3884	30.2100	-0.330%	119,135	+114.068%
2023-10-10	29.9800	30.5100	29.8730	30.3100	+1.439%	132,495	+113.362%
2023-10-09	29.2300	30.0600	29.1600	29.8800	+0.572%	126,495	+116.432%
2023-10-06	29.4500	30.0900	29.1300	29.7100	-0.101%	102,381	+117.671%
2023-10-05	28.9700	29.8600	28.9650	29.7400	+2.270%	138,267	+117.451%
2023-10-04	28.6600	29.1000	28.3600	29.0800	+1.785%	114,473	+122.387%
2023-10-03	28.9800	29.0700	28.3500	28.5700	-1.788%	121,485	+126.356%
2023-10-02	29.3800	29.5100	28.8700	29.0900	-1.155%	132,678	+122.310%
2023-09-29	29.6000	29.9400	29.1800	29.4300	+0.170%	185,324	+119.742%
2023-09-28	29.3100	29.7355	29.2200	29.3800	+0.273%	150,558	+120.116%
2023-09-27	29.5000	29.5000	29.0200	29.3000	+0.274%	162,123	+120.717%
2023-09-26	29.3200	29.6100	28.7193	29.2200	-1.117%	104,202	+121.321%
2023-09-25	29.0100	29.6700	28.8696	29.5500	+1.616%	119,359	+118.849%
2023-09-22	29.6000	29.9400	28.8800	29.0800	-1.624%	198,493	+122.387%
2023-09-21	29.4200	29.9000	29.1019	29.5600	-0.270%	89,009	+118.775%
2023-09-20	29.8600	30.1500	29.6000	29.6400	-0.067%	105,135	+118.185%
2023-09-19	30.0200	30.2200	29.4100	29.6600	-0.803%	92,928	+118.038%
2023-09-18	30.7700	30.8000	29.7300	29.9000	-3.048%	91,713	+116.288%
2023-09-15	30.9700	31.2300	30.6400	30.8400	-0.772%	361,291	+109.695%
2023-09-14	30.9600	31.3400	30.8100	31.0800	+1.205%	225,901	+108.076%
2023-09-13	31.2800	31.2800	30.5300	30.7100	-1.885%	129,482	+110.583%
2023-09-12	31.1800	31.5800	30.9610	31.3000	+0.514%	104,999	+106.613%
2023-09-11	31.5800	31.8350	31.0400	31.1400	-1.174%	149,688	+107.675%
2023-09-08	30.9200	31.8700	30.5500	31.5100	+1.908%	123,451	+105.236%
2023-09-07	30.7300	31.0350	30.4500	30.9200	+0.390%	299,162	+109.153%
2023-09-06	31.6100	31.8100	30.4200	30.8000	-2.593%	236,391	+109.968%
2023-09-05	31.7900	32.3200	31.4500	31.6200	-1.249%	169,779	+104.522%
2023-09-01	30.9800	32.6000	30.9800	32.0200	+4.504%	199,113	+101.968%
2023-08-31	30.3700	31.0000	30.2800	30.6400	+0.856%	268,140	+111.064%
2023-08-30	30.5100	30.6100	30.0139	30.3800	-0.426%	96,085	+112.870%
2023-08-29	30.7200	30.9300	30.2200	30.5100	-0.619%	93,599	+111.963%
2023-08-28	30.4900	30.9500	30.3300	30.7000	+1.723%	120,470	+110.651%
2023-08-25	30.6800	31.1100	29.8000	30.1800	-1.017%	125,332	+114.281%
2023-08-24	30.3500	32.0000	30.3400	30.4900	0.000%	152,733	+112.102%
2023-08-23	30.1200	30.6200	30.0400	30.4900	+0.893%	119,464	+112.102%
2023-08-22	31.1200	31.3600	30.1550	30.2200	-3.079%	125,671	+113.997%
2023-08-21	31.4200	31.5300	30.8100	31.1800	-0.984%	163,780	+107.409%
2023-08-18	31.0400	31.7800	31.0400	31.4900	+0.351%	220,650	+105.367%
2023-08-17	30.9600	31.4300	30.8850	31.3800	+2.248%	205,041	+106.087%
2023-08-16	30.4100	30.9900	30.3900	30.6900	+0.327%	229,256	+110.720%
2023-08-15	31.1500	31.1950	30.4400	30.5900	-3.257%	104,288	+111.409%
2023-08-14	31.7200	31.7850	31.2700	31.6200	-1.434%	98,458	+104.522%
2023-08-11	31.7900	32.2000	31.7900	32.0800	+0.627%	85,513	+101.590%

.dark-mode .bQQ0pS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQQ0pS{ color: #333333; background-color: white; border: 2px solid #333333; }HTLFHeartland Financial USA, Inc.stock NASDAQ

HTLF
Heartland Financial USA, Inc.
stock NASDAQ