Heartland Financial USA, Inc. (HTLFP) NASDAQ

25.05

-0.31(-1.22%)

Updated at January 31 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 31, 202525.2225.0525.0525.3725.0523,656
January 30, 202525.3925.3925.3925.3925.39615
January 29, 202525.2525.2625.2625.2625.251,903
January 28, 202525.2425.2925.2925.325.244,300
January 27, 202525.325.325.325.3925.253,800
January 24, 202525.2225.325.325.325.225,500
January 23, 202525.1725.1525.1525.2925.154,600
January 22, 202525.1825.2425.2425.2425.183,400
January 21, 202525.1725.1525.1525.225.156,500
January 17, 202525.1425.1325.1325.1925.129,632
January 16, 202525.1825.1725.1725.225.1310,100
January 15, 202525.3525.1625.1625.4525.1613,714
January 14, 202525.225.2425.2425.2425.2800
January 13, 202525.225.2425.2425.2525.24,641
January 10, 202525.225.225.225.225.139,505
January 08, 202525.2125.125.125.3125.14,903
January 07, 202525.4325.3525.3525.4325.312,842
January 06, 202525.325.3925.3925.4525.32,100
January 03, 202525.4325.4325.4325.4325.43500
January 02, 202525.325.4525.4525.4725.38,244
December 31, 202425.0425.4725.4725.4724.9328,327
December 30, 202425.425.442525.4525.45,000
December 27, 202425.3425.3524.9125.4525.348,100
December 26, 202425.3225.3224.8825.3325.322,300
December 24, 202425.2825.2624.8325.2825.261,729
December 23, 202425.4225.2824.8525.4225.284,900
December 20, 202425.4125.4124.9725.4225.411,000
December 19, 202425.3625.3724.9325.3825.342,447
December 18, 202425.3825.3324.8925.3825.332,743
December 17, 202425.4225.4224.9825.4225.42800
December 16, 202425.3425.4124.9725.4125.334,629
December 13, 202425.3525.3524.9125.3525.351,000
December 12, 202425.3825.3824.9425.3825.381,037
December 11, 202425.425.3824.9425.425.322,233
December 10, 202425.3125.3824.9425.4525.311,900
December 09, 202425.3225.4324.9925.4325.312,444
December 06, 202425.3525.3124.8725.3525.313,300
December 05, 202425.2625.324.8625.3725.267,704
December 04, 202425.4225.2524.8225.4525.258,900
December 03, 202425.4225.3624.9225.4225.361,100
December 02, 202425.3525.4324.9925.4325.353,519
November 29, 202425.3725.442525.4425.374,543
November 27, 202425.3525.3324.8925.3525.333,323
November 26, 202425.3125.3624.9225.3625.33,600
November 25, 202425.2725.324.8725.325.27743
November 22, 202425.2425.3224.8825.3225.24800
November 21, 202425.3225.3224.8825.3225.321,300
November 20, 202425.1525.1724.7425.1725.15500
November 19, 202425.2625.1824.7525.2925.1516,514
November 18, 202425.325.2524.8225.3125.254,720
November 15, 202425.2225.2824.8525.2825.224,800
November 14, 202425.2525.224.7725.325.211,433
November 13, 202425.2525.2524.8125.2525.22,902
November 12, 202425.2525.2424.8125.2525.21,840
November 11, 202425.2725.224.7725.2725.187,149
November 08, 202425.2625.2424.8125.2625.241,900
November 07, 202425.1825.2424.8125.2825.185,600
November 06, 202425.1825.1824.7525.1825.18246
November 05, 202425.125.1824.7525.1825.13,900
November 04, 202425.1225.1324.725.1425.096,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved