34.80
price up icon3.94%   +1.32
after-market  After Hours:  34.80 
loading

Heartland Financial USA, Inc. Stock (HTLF) Price History

The historical daily chart and data for Heartland Financial USA, Inc. stock (HTLF), adjusted for splits and dividends, show that the latest closing stock price as of April 19, 2024, is $34.80.
  • Heartland Financial USA, Inc. all-time high stock price is $61.95, occurred on August 21, 2018.
  • The lowest Heartland Financial USA, Inc. stock price recorded was $22.38 on May 15, 2014. Since then, Heartland Financial USA, Inc.'s stock price has risen over 55.50% to $34.80 now.
  • The 52-week high stock price for HTLF is $39.39, representing a 13.19% increase from the current share price, occurred on January 30, 2024.
  • The 52-week low stock price for HTLF is $26.10, indicating a -25.00% decrease from the current share price, occurred on May 12, 2023.
  • The closing price of Heartland Financial USA, Inc. (HTLF) stock in the beginning of 2023 was $51.24. The stock closed the year at $46.62, a loss of over -9.02% for the year.
The table below shows more information about HTLF historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $34.81 $33.27 $1.54 226,448.0 +3.94%
Apr 18, 2024 $33.65 $33.03 $0.62 189,152.0 +1.42%
Apr 17, 2024 $33.85 $32.97 $0.885 242,873.0 -0.87%
Apr 16, 2024 $33.95 $33.24 $0.71 254,437.0 -2.94%
Apr 15, 2024 $34.45 $33.77 $0.68 368,811.0 +1.39%
Apr 12, 2024 $34.26 $33.71 $0.545 255,231.0 -1.08%
Apr 11, 2024 $34.87 $33.84 $1.02 280,847.0 +0.91%
Apr 10, 2024 $33.99 $33.04 $0.95 415,609.0 -2.22%
Apr 09, 2024 $34.91 $34.44 $0.47 137,654.0 +0.64%
Apr 08, 2024 $34.63 $34.00 $0.635 86,251.0 +1.62%
Apr 05, 2024 $34.29 $33.79 $0.50 171,136.0 -0.26%
Apr 04, 2024 $34.59 $33.81 $0.775 202,449.0 +1.71%
Apr 03, 2024 $33.56 $33.05 $0.515 125,080.0 +0.15%
Apr 02, 2024 $33.65 $33.07 $0.58 183,764.0 -1.88%
Apr 01, 2024 $35.26 $33.97 $1.29 199,739.0 -3.24%
Mar 28, 2024 $35.21 $34.63 $0.58 241,695.0 +1.06%
Mar 27, 2024 $34.84 $33.58 $1.26 152,442.0 +4.10%
Mar 26, 2024 $33.80 $33.12 $0.68 195,468.0 -0.30%
Mar 25, 2024 $34.29 $33.15 $1.14 184,644.0 +1.48%

Heartland Financial USA, Inc. Stock (HTLF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Heartland Financial USA, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTLF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heartland Financial USA, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Heartland Financial USA, Inc. Stock (HTLF) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $35.26 $32.97 $2.29 3,565,929.0 -1.00%
Mar, 2024 $36.06 $32.33 $3.73 6,548,581.0 +3.38%
Feb, 2024 $35.80 $32.03 $3.77 4,664,883.0 -4.14%
Jan, 2024 $39.39 $34.76 $4.63 4,636,185.0 -5.69%

Heartland Financial USA, Inc. Stock (HTLF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $38.81 $30.65 $8.16 3,924,652.0 +21.60%
Nov, 2023 $31.82 $26.55 $5.27 3,403,932.0 +12.88%
Oct, 2023 $30.89 $26.44 $4.45 2,913,194.0 -6.90%
Sep, 2023 $32.60 $28.72 $3.88 3,132,163.0 -3.95%
Aug, 2023 $34.00 $29.80 $4.20 3,296,364.0 -10.77%
Jul, 2023 $35.33 $27.80 $7.53 3,675,633.0 +23.21%
Jun, 2023 $32.96 $27.52 $5.44 4,305,071.0 +1.01%
May, 2023 $33.12 $26.10 $7.01 5,519,473.0 -15.26%
Apr, 2023 $39.03 $31.00 $8.03 3,525,783.0 -15.12%
Mar, 2023 $49.48 $36.25 $13.23 5,314,137.0 -22.41%
Feb, 2023 $51.00 $48.53 $2.47 3,723,361.0 -0.06%
Jan, 2023 $49.55 $44.73 $4.82 2,642,882.0 +6.11%

Heartland Financial USA, Inc. Stock (HTLF) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $49.02 $43.72 $5.30 3,173,242.0 -4.45%
Nov, 2022 $51.60 $47.37 $4.24 2,468,241.0 -1.07%
Oct, 2022 $49.50 $42.05 $7.45 2,687,596.0 +13.75%
Sep, 2022 $46.31 $42.26 $4.05 2,175,488.0 -2.93%
Aug, 2022 $48.30 $44.27 $4.03 2,066,143.0 -0.51%
Jul, 2022 $45.18 $39.27 $5.91 1,838,534.0 +8.09%
Jun, 2022 $44.96 $40.60 $4.36 2,505,854.0 -6.08%
May, 2022 $45.19 $40.34 $4.85 2,396,094.0 +1.05%
Apr, 2022 $49.17 $43.63 $5.54 2,183,737.0 -8.49%
Mar, 2022 $51.26 $47.01 $4.25 3,504,726.0 -3.61%
Feb, 2022 $52.39 $46.92 $5.47 2,656,790.0 -4.63%
Jan, 2022 $53.98 $50.28 $3.70 2,224,635.0 +2.81%
$5.25
price up icon 2.54%
banks_regional LYG
$2.52
price up icon 0.40%
banks_regional MFG
$3.85
price up icon 0.26%
banks_regional TFC
$36.80
price up icon 3.05%
banks_regional NU
$10.48
price down icon 1.69%
$6.05
price up icon 0.33%
Cap:     |  Volume (24h):