Heartland Financial USA, Inc. - HTLF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 31, 2025	66.68	64.67	64.67	66.86	63.8	3.03M
January 30, 2025	67.91	66.1	66.1	68.31	65.36	341,809
January 29, 2025	66.41	67.34	67.34	68.02	65.05	497,705
January 28, 2025	66.38	66.95	66.95	67.18	65.77	125,427
January 27, 2025	66.62	66.43	66.43	67.34	65.66	455,500
January 24, 2025	64.15	66.6	66.6	66.99	63.83	569,600
January 23, 2025	65.93	66.3	66.3	66.79	65.78	247,616
January 22, 2025	65.88	66.23	66.23	66.41	65.64	168,100
January 21, 2025	66.37	66.48	66.48	67.29	65.47	171,214
January 17, 2025	65.35	65.78	65.78	65.83	64.61	139,802
January 16, 2025	65.27	64.59	64.59	65.91	64.14	313,900
January 15, 2025	66.68	65.65	65.65	66.68	64.95	207,806
January 14, 2025	62.29	64.19	64.19	64.25	62.29	266,500
January 13, 2025	60.23	62.3	62	62.33	60.09	244,400
January 10, 2025	58.77	60.42	60.13	60.62	57.85	463,913
January 08, 2025	60	60.28	59.99	60.62	59.6	150,405
January 07, 2025	61.11	60.21	59.92	61.49	59.66	204,846
January 06, 2025	61.9	61.18	60.89	63.02	60.75	300,632
January 03, 2025	61.15	61.96	61.66	62.03	60.12	159,149
January 02, 2025	61.88	60.87	60.58	62.25	60.41	221,800
December 31, 2024	61.66	61.31	61.01	62.2	61.2	141,906
December 30, 2024	61.64	61.36	61.06	61.9	60.61	141,700
December 27, 2024	62.35	61.74	61.44	62.84	61.05	204,237
December 26, 2024	62.45	63	62.7	63.15	62.21	67,321
December 24, 2024	61.92	62.99	62.69	62.99	61.92	74,799
December 23, 2024	61.94	62.09	61.79	62.36	61.34	159,400
December 20, 2024	60.35	62.31	62.01	62.81	60.35	617,612
December 19, 2024	61.89	61.35	61.05	63.88	61.09	223,402
December 18, 2024	66.14	61.39	61.09	66.14	61.14	284,300
December 17, 2024	66.34	65.24	64.93	66.76	64.64	239,405
December 16, 2024	65.97	66.84	66.52	66.97	65.59	166,009
December 13, 2024	66.01	66.12	66.12	66.18	65.15	215,700
December 12, 2024	67.77	66.2	66.2	68.08	66.18	254,709
December 11, 2024	68.65	67.97	67.97	68.89	67.65	376,111
December 10, 2024	67.08	67.63	67.63	68.58	66.55	136,319
December 09, 2024	68.26	67.06	67.06	68.3	67.06	180,712
December 06, 2024	67.9	67.82	67.82	68.2	66.6	127,500
December 05, 2024	69.36	67.32	67.32	69.76	67.19	243,800
December 04, 2024	68.48	69.06	69.06	69.15	67.57	199,500
December 03, 2024	67.53	68.09	68.09	68.6	67.13	137,600
December 02, 2024	67.96	67.32	67.32	68.08	66.74	167,200
November 29, 2024	68.51	67.57	67.57	68.69	67.21	88,200
November 27, 2024	68.7	67.72	67.72	68.96	67.54	142,000
November 26, 2024	68.27	67.96	67.96	68.83	67.85	117,327
November 25, 2024	68.19	68.95	68.95	70.27	68.19	204,800
November 22, 2024	66.85	67.53	67.53	67.85	66.49	170,002
November 21, 2024	65.32	66.3	66.3	67.22	65.18	118,600
November 20, 2024	64.86	64.8	64.8	64.95	63.12	225,522
November 19, 2024	64.24	65.23	65.23	65.62	64.24	112,900
November 18, 2024	65.64	65.32	65.32	65.92	64.9	129,400
November 15, 2024	66.52	65.58	65.58	66.82	65.13	93,500
November 14, 2024	66.43	66.07	66.07	67.09	65.8	168,945
November 13, 2024	68.32	66.42	66.42	69.02	66.36	310,800
November 12, 2024	68.58	67.5	67.5	69.51	67.32	736,427
November 11, 2024	67.93	68.87	68.57	69.91	67.85	226,600
November 08, 2024	65.91	66.4	66.11	67.15	65.8	208,600
November 07, 2024	67.9	66.16	65.87	67.91	66.07	274,307
November 06, 2024	64.49	68.41	68.11	68.43	64.2	618,907
November 05, 2024	58.54	60.13	59.87	60.21	58.54	288,100
November 04, 2024	58.27	58.41	58.16	59.19	57.32	354,115

Heartland Financial USA, Inc. (HTLF) NASDAQ