Heartland Finl USA (NQ: HTLF )

54.76 +0.07 (+0.13%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 54.33 55.29 54.30 54.69 115,179 +0.22(+0.40%)
Oct 01, 2024 56.46 56.46 54.27 54.47 205,730 -2.23(-3.93%)
Sep 30, 2024 56.00 57.23 55.84 56.70 163,390 +0.70(+1.25%)
Sep 27, 2024 56.23 56.47 55.45 56.00 151,317 +0.12(+0.21%)
Sep 26, 2024 56.47 56.47 55.68 55.88 115,679 +0.32(+0.58%)
Sep 25, 2024 56.58 56.58 55.47 55.56 217,400 -0.83(-1.47%)
Sep 24, 2024 57.50 57.59 56.24 56.39 185,461 -1.07(-1.86%)
Sep 23, 2024 57.66 57.95 57.03 57.46 179,490 +0.05(+0.09%)
Sep 20, 2024 58.68 58.83 56.96 57.41 840,359 -1.56(-2.65%)
Sep 19, 2024 58.00 59.16 57.18 58.97 218,166 +2.03(+3.57%)
Sep 18, 2024 56.50 58.60 56.00 56.94 222,854 +0.31(+0.55%)
Sep 17, 2024 57.43 58.02 56.49 56.63 127,251 -0.03(-0.05%)
Sep 16, 2024 56.62 57.34 55.47 56.66 182,267 +0.07(+0.12%)
Sep 13, 2024 55.31 56.62 55.07 56.59 193,029 +1.74(+3.17%)
Sep 12, 2024 54.51 54.85 53.64 54.85 128,351 +0.77(+1.42%)
Sep 11, 2024 54.17 54.27 52.67 54.08 254,419 -0.51(-0.93%)
Sep 10, 2024 54.44 54.77 52.93 54.59 199,793 +0.13(+0.24%)
Sep 09, 2024 53.69 54.67 53.68 54.46 242,989 +0.98(+1.83%)
Sep 06, 2024 54.70 55.10 53.19 53.48 144,003 -0.97(-1.78%)
Sep 05, 2024 55.14 55.15 54.00 54.45 85,773 -0.30(-0.55%)
Sep 04, 2024 55.42 56.20 54.62 54.75 158,850 -1.04(-1.86%)
Sep 03, 2024 55.01 56.04 54.72 55.79 254,430 +0.03(+0.05%)
Aug 30, 2024 55.32 56.00 54.95 55.76 162,661 +0.42(+0.76%)
Aug 29, 2024 55.95 55.97 54.73 55.34 118,904 +0.08(+0.14%)
Aug 28, 2024 54.82 55.49 54.55 55.26 82,390 +0.26(+0.47%)
Aug 27, 2024 54.54 55.07 53.99 55.00 153,874 +0.03(+0.05%)
Aug 26, 2024 55.96 56.75 54.90 54.97 349,779 -0.92(-1.65%)
Aug 23, 2024 53.15 56.08 53.15 55.89 264,038 +3.22(+6.11%)
Aug 22, 2024 52.79 53.06 52.53 52.67 117,688 -0.12(-0.23%)
Aug 21, 2024 52.62 52.83 51.74 52.79 85,707 +0.58(+1.11%)
Aug 20, 2024 52.77 52.77 51.92 52.21 233,249 -0.88(-1.66%)
Aug 19, 2024 52.28 53.28 52.27 53.09 122,604 +0.80(+1.53%)
Aug 16, 2024 51.48 52.77 51.24 52.29 107,193 +0.59(+1.14%)
Aug 15, 2024 51.55 52.28 51.33 51.70 139,437 +1.53(+3.05%)
Aug 14, 2024 51.13 51.13 49.81 50.17 103,952 -0.69(-1.36%)
Aug 13, 2024 50.34 50.87 49.31 50.86 158,304 +1.07(+2.15%)
Aug 12, 2024 50.12 50.81 49.63 49.79 222,209 +0.07(+0.14%)
Aug 09, 2024 50.32 50.34 49.22 49.72 246,518 -0.67(-1.32%)
Aug 08, 2024 49.42 50.41 48.72 50.39 208,283 +1.85(+3.81%)
Aug 07, 2024 49.39 50.08 48.47 48.54 336,027 -0.25(-0.51%)
Aug 06, 2024 47.77 49.60 47.38 48.79 316,132 +0.76(+1.57%)
Aug 05, 2024 46.91 48.79 46.44 48.03 268,422 -1.58(-3.19%)
Aug 02, 2024 49.89 50.94 48.95 49.61 317,490 -2.27(-4.37%)
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.