Stockscreener 앱 받기
66.30
2.31%
1.50
시간 외 거래:
66.30
Heartland Financial Usa Inc 주식 (HTLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $67.22 | $65.17 | $2.05 | 117,604.0 | +2.31% |
| 2024-11-20 | $64.95 | $63.12 | $1.83 | 188,802.0 | -0.66% |
| 2024-11-19 | $65.62 | $64.24 | $1.38 | 105,111.0 | -0.14% |
| 2024-11-18 | $65.92 | $64.90 | $1.02 | 88,275.0 | -0.40% |
| 2024-11-15 | $66.82 | $65.12 | $1.69 | 89,168.0 | -0.74% |
| 2024-11-14 | $67.09 | $65.80 | $1.29 | 158,991.0 | -0.53% |
| 2024-11-13 | $69.02 | $66.36 | $2.66 | 306,450.0 | -1.60% |
| 2024-11-12 | $69.51 | $67.31 | $2.20 | 727,960.0 | -1.99% |
| 2024-11-11 | $69.91 | $67.85 | $2.06 | 225,374.0 | +3.72% |
| 2024-11-08 | $67.15 | $65.80 | $1.35 | 166,155.0 | +0.36% |
| 2024-11-07 | $67.91 | $66.07 | $1.84 | 244,970.0 | -3.29% |
| 2024-11-06 | $68.43 | $64.20 | $4.23 | 608,959.0 | +13.77% |
| 2024-11-05 | $60.21 | $58.54 | $1.67 | 286,478.0 | +2.94% |
| 2024-11-04 | $59.19 | $57.32 | $1.87 | 328,952.0 | -0.44% |
| 2024-11-01 | $60.13 | $58.37 | $1.76 | 240,300.0 | -1.39% |
| 2024-10-31 | $60.67 | $59.43 | $1.24 | 190,443.0 | -1.36% |
| 2024-10-30 | $61.56 | $57.47 | $4.09 | 251,405.0 | +4.38% |
| 2024-10-29 | $58.04 | $57.06 | $0.98 | 154,004.0 | -0.52% |
| 2024-10-28 | $58.26 | $56.61 | $1.65 | 264,299.0 | +3.20% |
| 2024-10-25 | $58.00 | $56.20 | $1.80 | 386,814.0 | -1.87% |
| 2024-10-24 | $58.44 | $56.92 | $1.52 | 173,988.0 | -0.76% |
| 2024-10-23 | $58.20 | $57.30 | $0.90 | 106,015.0 | -0.28% |
| 2024-10-22 | $58.14 | $57.44 | $0.70 | 67,639.0 | +0.22% |
Heartland Financial Usa Inc 주식 (HTLF) 연도별 가격 이력
이 심층 분석에서는 Heartland Financial Usa Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTLF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Heartland Financial Usa Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Heartland Financial Usa Inc 주식 (HTLF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $69.91 | $57.32 | $12.59 | 4,001,153.0 | +11.43% |
| 2024-10 | $61.56 | $54.13 | $7.43 | 3,950,980.0 | +4.94% |
| 2024-09 | $59.16 | $52.67 | $6.49 | 4,102,558.0 | +1.69% |
| 2024-08 | $56.75 | $46.72 | $10.03 | 4,041,948.0 | +2.27% |
| 2024-07 | $56.56 | $43.10 | $13.46 | 6,365,337.0 | +22.65% |
| 2024-06 | $45.00 | $41.98 | $3.02 | 3,963,704.0 | +1.11% |
| 2024-05 | $45.99 | $41.69 | $4.30 | 11,985,493.0 | +4.39% |
| 2024-04 | $43.17 | $32.97 | $10.20 | 8,568,746.0 | +19.80% |
| 2024-03 | $36.06 | $32.33 | $3.73 | 6,548,581.0 | +3.38% |
| 2024-02 | $35.80 | $32.03 | $3.77 | 4,664,883.0 | -4.14% |
| 2024-01 | $39.39 | $34.76 | $4.63 | 4,636,185.0 | -5.69% |
Heartland Financial Usa Inc 주식 (HTLF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.81 | $30.65 | $8.16 | 3,924,652.0 | +21.60% |
| 2023-11 | $31.82 | $26.55 | $5.27 | 3,403,932.0 | +12.88% |
| 2023-10 | $30.89 | $26.44 | $4.45 | 2,913,194.0 | -6.90% |
| 2023-09 | $32.60 | $28.72 | $3.88 | 3,132,163.0 | -3.95% |
| 2023-08 | $34.00 | $29.80 | $4.20 | 3,296,364.0 | -10.77% |
| 2023-07 | $35.33 | $27.80 | $7.53 | 3,675,633.0 | +23.21% |
| 2023-06 | $32.96 | $27.52 | $5.44 | 4,305,071.0 | +1.01% |
| 2023-05 | $33.12 | $26.10 | $7.01 | 5,519,473.0 | -15.26% |
| 2023-04 | $39.03 | $31.00 | $8.03 | 3,525,783.0 | -15.12% |
| 2023-03 | $49.48 | $36.25 | $13.23 | 5,314,137.0 | -22.41% |
| 2023-02 | $51.00 | $48.53 | $2.47 | 3,723,361.0 | -0.06% |
| 2023-01 | $49.55 | $44.73 | $4.82 | 2,642,882.0 | +6.11% |
Heartland Financial Usa Inc 주식 (HTLF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $49.02 | $43.72 | $5.30 | 3,173,242.0 | -4.45% |
| 2022-11 | $51.60 | $47.37 | $4.24 | 2,468,241.0 | -1.07% |
| 2022-10 | $49.50 | $42.05 | $7.45 | 2,687,596.0 | +13.75% |
| 2022-09 | $46.31 | $42.26 | $4.05 | 2,175,488.0 | -2.93% |
| 2022-08 | $48.30 | $44.27 | $4.03 | 2,066,143.0 | -0.51% |
| 2022-07 | $45.18 | $39.27 | $5.91 | 1,838,534.0 | +8.09% |
| 2022-06 | $44.96 | $40.60 | $4.36 | 2,505,854.0 | -6.08% |
| 2022-05 | $45.19 | $40.34 | $4.85 | 2,396,094.0 | +1.05% |
| 2022-04 | $49.17 | $43.63 | $5.54 | 2,183,737.0 | -8.49% |
| 2022-03 | $51.26 | $47.01 | $4.25 | 3,504,726.0 | -3.61% |
| 2022-02 | $52.39 | $46.92 | $5.47 | 2,656,790.0 | -4.63% |
| 2022-01 | $53.98 | $50.28 | $3.70 | 2,224,635.0 | +2.81% |
1.07%
0.10%
자본화:
|
볼륨(24시간):