Get the Stockscreener App
43.95
1.20%
+0.52
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 10, 2024, is $43.95.
- 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 96.38% to $43.95 now.
- The 52-week high stock price for HTLF is $44.47, representing a 1.18% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for HTLF is $26.44, indicating a -39.84% decrease from the current share price, occurred on October 31, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $44.07 | $42.90 | $1.17 | 918,266.0 | +1.20% |
| May 09, 2024 | $44.32 | $43.38 | $0.94 | 354,157.0 | -1.41% |
| May 08, 2024 | $44.27 | $43.20 | $1.07 | 528,214.0 | +1.06% |
| May 07, 2024 | $44.35 | $43.56 | $0.79 | 392,956.0 | -0.09% |
| May 06, 2024 | $44.47 | $43.60 | $0.87 | 574,308.0 | -0.71% |
| May 03, 2024 | $44.04 | $43.41 | $0.63 | 766,296.0 | +1.57% |
| May 02, 2024 | $43.53 | $42.37 | $1.16 | 1,007,949.0 | +2.80% |
| May 01, 2024 | $42.91 | $41.91 | $0.995 | 1,145,775.0 | -0.07% |
| Apr 30, 2024 | $43.17 | $41.08 | $2.09 | 1,455,884.0 | +2.38% |
| Apr 29, 2024 | $42.81 | $40.00 | $2.81 | 2,814,724.0 | +15.15% |
| Apr 26, 2024 | $35.89 | $34.25 | $1.64 | 189,027.0 | +0.68% |
| Apr 25, 2024 | $35.79 | $35.06 | $0.7346 | 174,037.0 | -1.50% |
| Apr 24, 2024 | $36.07 | $35.23 | $0.84 | 189,062.0 | +0.28% |
| Apr 23, 2024 | $36.46 | $34.88 | $1.58 | 246,403.0 | +2.42% |
| Apr 22, 2024 | $35.28 | $34.59 | $0.695 | 160,128.0 | +0.78% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $44.47 | $41.91 | $2.56 | 6,606,187.0 | +4.37% |
| Apr, 2024 | $43.17 | $32.97 | $10.20 | 8,568,746.0 | +19.80% |
| 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% |
0.00%
0.37%
Cap:
|
Volume (24h):