Stockscreener 앱 받기
62.31
1.56%
0.96
Heartland Financial Usa Inc 주식 (HTLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $62.81 | $60.35 | $2.46 | 463,322.0 | +1.56% |
| 2024-12-19 | $63.88 | $61.09 | $2.79 | 221,990.0 | -0.07% |
| 2024-12-18 | $66.14 | $61.13 | $5.01 | 281,301.0 | -5.90% |
| 2024-12-17 | $66.76 | $64.64 | $2.12 | 233,306.0 | -2.39% |
| 2024-12-16 | $66.97 | $65.59 | $1.38 | 155,964.0 | +1.09% |
| 2024-12-13 | $66.18 | $65.14 | $1.04 | 215,566.0 | -0.12% |
| 2024-12-12 | $68.08 | $66.18 | $1.90 | 250,836.0 | -2.60% |
| 2024-12-11 | $68.89 | $67.65 | $1.24 | 352,456.0 | +0.50% |
| 2024-12-10 | $68.58 | $66.55 | $2.04 | 130,297.0 | +0.85% |
| 2024-12-09 | $68.30 | $67.06 | $1.24 | 160,631.0 | -1.12% |
| 2024-12-06 | $68.20 | $66.60 | $1.60 | 125,958.0 | +0.74% |
| 2024-12-05 | $69.76 | $67.19 | $2.57 | 232,615.0 | -2.52% |
| 2024-12-04 | $69.15 | $67.57 | $1.58 | 189,702.0 | +1.42% |
| 2024-12-03 | $68.60 | $67.13 | $1.47 | 132,008.0 | +1.14% |
| 2024-12-02 | $68.08 | $66.74 | $1.34 | 160,918.0 | -0.37% |
| 2024-11-29 | $68.69 | $67.21 | $1.48 | 82,555.0 | -0.22% |
| 2024-11-27 | $68.96 | $67.54 | $1.42 | 131,894.0 | -0.35% |
| 2024-11-26 | $68.83 | $67.85 | $0.98 | 106,708.0 | -1.44% |
| 2024-11-25 | $70.27 | $68.19 | $2.08 | 160,233.0 | +2.10% |
| 2024-11-22 | $67.85 | $66.49 | $1.36 | 148,341.0 | +1.86% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $69.76 | $60.35 | $9.41 | 3,770,192.0 | -7.78% |
| 2024-11 | $70.27 | $57.32 | $12.95 | 4,513,280.0 | +13.56% |
| 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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):