HEARTLAND FINL USA Historical Stock Price

Below is the stock price history for Heartland Finl Usa HTLF. Data is recorded each day for the historical open, high, low, close and volume. The Heartland Finl Usa stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Heartland Finl Usa Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 54.55 55.25 54.55 54.95 1,069
2018-01-16 55.60 55.60 54.65 54.90 1,221
2018-01-12 54.45 55.50 54.45 54.95 2,421
2018-01-11 53.80 54.60 53.80 54.40 2,414
2018-01-10 53.05 54.15 53.05 53.35 4,717
2018-01-09 52.15 53.075 52.15 52.85 5,674
2018-01-08 52.60 53.15 52.60 53.05 10,007
2018-01-05 53.25 53.35 52.60 53.35 3,738
2018-01-04 54.55 54.55 52.95 52.95 4,110
2018-01-03 53.05 54.00 53.05 53.70 3,245
2018-01-02 53.35 53.85 52.95 53.40 5,970
2017-12-29 53.55 53.75 53.50 53.70 6,771
2017-12-28 53.30 53.65 53.00 53.65 4,180
2017-12-27 53.40 54.00 53.20 53.75 5,204
2017-12-26 54.15 54.15 53.35 53.60 2,711
2017-12-22 54.55 54.55 53.80 54.15 3,013
2017-12-21 54.25 54.60 53.80 54.40 3,074
2017-12-20 54.10 54.25 53.70 53.85 2,624
2017-12-19 53.60 54.20 53.60 54.00 4,185
2017-12-18 52.50 53.90 52.50 53.20 8,405
2017-12-15 51.30 51.90 51.25 51.75 4,007
2017-12-14 51.15 51.45 50.60 50.90 4,544
2017-12-13 51.20 51.95 51.15 51.15 2,426
2017-12-12 50.30 50.80 50.30 50.75 1,296
2017-12-11 51.00 51.00 50.00 50.00 1,510
2017-12-08 51.15 51.20 50.85 51.10 1,899
2017-12-07 51.75 52.00 51.00 51.30 951
2017-12-06 51.20 51.95 51.20 51.65 5,932
2017-12-05 51.30 51.70 51.10 51.20 4,947
2017-12-04 52.20 52.80 51.25 51.375 4,954

» More Heartland Finl Usa Stock Price History

To see other companies like Heartland Finl Usa (HTLF), view our stock market today for news, and other data.