Heartland Financial USA Inc Historical Data - HTLF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Heartland Financial USA Inc (HTLF)
Heartland Financial USA Inc (HTLF) Historical

Heartland Financial USA Inc (HTLF)

41.13

5.41

(15.15%)

Closed April 29 4:00PM

Delayed by 15 minutes

41.13

0.00

( 0.00% )

Pre Market: 4:39AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6.13	17.5142857143	35	42.81	34.25	735721	39.89966141	CS
4	7.675	22.941264385	33.455	42.81	32.93	352521	37.06040324	CS
12	7.47	22.192513369	33.66	42.81	32.035	306680	34.95820095	CS
26	12.07	41.5347556779	29.06	42.81	26.44	249570	34.76765423	CS
52	8.34	25.4345837145	32.79	42.81	26.31	215898	32.80436221	CS
156	-9.07	-18.0677290837	50.2	54	26.31	163841	40.62294923	CS
260	-4.85	-10.5480643758	45.98	54.035	25.256	149561	40.85226566	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714430100	41.13	5.41	15.15	40	42.81	40	2828239
1714170900	35.72	0.24	0.68	35.54	35.89	34.25	193895
1714084500	35.48	-0.54	-1.50	35.61	35.7946	35.06	180203
1713998100	36.02	0.1	0.28	35.43	36.07	35.23	225204
1713911700	35.92	0.85	2.42	35	36.46	34.82	251111
1713825300	35.07	0.27	0.78	34.72	35.285	34.59	170513
1713566100	34.8	1.32	3.94	33.31	34.81	33.27	232738
1713479700	33.479999	0.47	1.42	33.03	33.65	32.93	200313
1713393300	33.009999	-0.29	-0.87	33.56	33.855	32.97	244496
1713306900	33.299999	-1.01	-2.94	33.89	33.95	33.24	257299
1713220500	34.31	0.47	1.39	33.91	34.45	33.77	368811
1712961300	33.84	-0.37	-1.08	33.86	34.255	33.68	255231
1712874900	34.21	0.31	0.91	34.23	34.87	33.845	280857
1712788500	33.9	-0.77	-2.22	33.83	33.99	33.04	415609
1712702100	34.67	0.26	0.76	34.55	34.91	34.44	140354
1712615700	34.41	0.51	1.50	34	34.635	34	125717
1712356500	33.9	-0.09	-0.26	33.94	34.29	33.76	171136
1712270100	33.99	0.57	1.71	34.11	34.585	33.81	206449
1712183700	33.42	0.05	0.15	33.5	33.56	33.045	125080
1712097300	33.369999	-0.64	-1.88	33.65	33.65	33.07	184164
1712010900	34.01	-1.14	-3.24	35.18	35.255	33.965	199739
1711665300	35.15	0.37	1.06	34.84	35.21	34.63	241720
1711578900	34.78	1.37	4.10	33.58	34.84	33.58	152442
1711492500	33.409999	-0.1	-0.30	33.8	33.8	33.119999	207168
1711406100	33.509999	0.49	1.48	33.24	34.29	33.15	184644
1711146900	33.02	-0.98	-2.88	34.16	34.16	32.945	218415
1711060500	34	0.01	0.03	34.18	34.59	33.8	265017
1710974100	33.99	1.32	4.04	32.42	34.425	32.33	223112
1710887700	32.67	-0.33	-1.00	33	33.384999	32.653	157429
1710801300	33	0.03	0.09	33.049999	33.159999	32.57	278574
1710542100	32.97	0.39	1.20	32.479999	33.405	32.479999	2063648
1710455700	32.58	-0.82	-2.46	33.189999	33.3693	32.35	253002
1710369300	33.4	-0.4	-1.18	33.61	34.4	33.31	168537
1710282900	33.8	-0.43	-1.26	34.24	34.35	33.7	176343
1710196500	34.23	-0.66	-1.89	34.51	34.8	34.11	242919
1709940900	34.89	-0.11	-0.31	35.87	35.87	34.855	286236
1709854500	35	-0.2	-0.57	35.78	36.06	34.585	319501
1709768100	35.2	0.1	0.28	35.17	35.93	34.06	309454
1709681700	35.1	1	2.93	33.91	35.27	33.62	263654
1709595300	34.1	0.43	1.28	34.07	35.425	33.86	396000
1709336100	33.67	-0.33	-0.97	33.67	33.85	32.9775	253250
1709249700	34	1.31	4.01	34.75	34.775	33.66	318124
1709163300	32.689999	-0.28	-0.85	32.6	33.14	32.119999	202141
1709076900	32.97	0.76	2.36	32.63	34.3699	32.31	296938
1708990500	32.21	-1.02	-3.07	32.97	33.549999	32.104999	190485
1708731300	33.229999	0.31	0.94	32.89	33.9	32.659999	234975
1708644900	32.92	-0.27	-0.81	33.04	33.34	32.54	260763
1708558500	33.189999	-0.38	-1.13	33.54	33.75	33.055	271695
1708472100	33.57	-0.49	-1.44	33.6	34.21	33.405	192483
1708126500	34.06	-0.07	-0.21	33.73	34.215	33.15	167029
1708040100	34.13	1.29	3.93	33.159999	34.369	33.125	335729
1707953700	32.84	0.34	1.05	33	33.555	32.211399	213094
1707867300	32.5	-2.2	-6.34	33.62	33.635	32.034999	244552
1707780900	34.7	1.13	3.37	33.66	35.09	33.66	188726
1707521700	33.57	0.29	0.87	33.119999	33.57	32.28	182302
1707435300	33.28	0.2	0.60	32.88	33.36	32.68	202466
1707348900	33.08	-0.21	-0.63	33.31	33.54	32.4	232488
1707262500	33.29	-0.33	-0.98	33.66	34.05	33.159999	147671
1707176100	33.62	-0.63	-1.84	33.82	34.08	33.13	281051
1706916900	34.25	-0.37	-1.07	33.82	34.97	33.74	251100
1706830500	34.62	-0.85	-2.40	35.8	35.8	33.66	419125
1706744100	35.47	-3.2	-8.28	37.89	38.8	35.33	629382
1706657700	38.67	0.3	0.78	38.4	39.39	37.53	419315

Heartland Financial USA

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions