Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Heartland Financial USA Inc | HTLF | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
43,53 | 43,41 | 44,04 | 43,94 | 43,26 |
HTLF Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 35,54 | 44,04 | 34,25 | 41,71 | 1.375.647 | 8,40 | 23,64% |
1 Monat | 33,94 | 44,04 | 32,93 | 39,22 | 519.891 | 10,00 | 29,46% |
3 Monate | 33,12 | 44,04 | 32,035 | 36,37 | 363.334 | 10,82 | 32,67% |
6 Monate | 29,51 | 44,04 | 27,67 | 35,77 | 277.069 | 14,43 | 48,90% |
1 Jahr | 30,75 | 44,04 | 26,1006 | 33,42 | 228.508 | 13,19 | 42,89% |
3 Jahre | 50,88 | 54,00 | 26,1006 | 40,61 | 168.727 | -6,94 | -13,64% |
5 Jahre | 45,71 | 54,035 | 25,256 | 40,85 | 153.258 | -1,77 | -3,87% |
HTLF 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 43,94 | 0,68 | 1,57% | 43,53 | 44,04 | 43,41 | 768.252 |
03 Mai 2024 | 43,26 | 1,18 | 2,80% | 42,37 | 43,53 | 42,23 | 1.117.779 |
02 Mai 2024 | 42,08 | -0,03 | -0,07% | 42,31 | 42,905 | 41,91 | 1.208.702 |
01 Mai 2024 | 42,11 | 0,98 | 2,38% | 41,49 | 43,17 | 41,08 | 1.529.618 |
30 Apr 2024 | 41,13 | 5,41 | 15,15% | 40,00 | 42,81 | 40,00 | 2.828.239 |
27 Apr 2024 | 35,72 | 0,24 | 0,68% | 35,54 | 35,89 | 34,25 | 193.895 |
26 Apr 2024 | 35,48 | -0,54 | -1,50% | 35,61 | 35,7946 | 35,06 | 180.203 |
25 Apr 2024 | 36,02 | 0,10 | 0,28% | 35,43 | 36,07 | 35,23 | 225.204 |
24 Apr 2024 | 35,92 | 0,85 | 2,42% | 35,00 | 36,46 | 34,82 | 251.111 |
23 Apr 2024 | 35,07 | 0,27 | 0,78% | 34,72 | 35,285 | 34,59 | 170.513 |
20 Apr 2024 | 34,80 | 1,32 | 3,94% | 33,31 | 34,81 | 33,27 | 232.738 |
19 Apr 2024 | 33,48 | 0,47 | 1,42% | 33,03 | 33,65 | 32,93 | 200.313 |
18 Apr 2024 | 33,01 | -0,29 | -0,87% | 33,56 | 33,855 | 32,97 | 244.496 |
17 Apr 2024 | 33,30 | -1,01 | -2,94% | 33,89 | 33,95 | 33,24 | 257.299 |
16 Apr 2024 | 34,31 | 0,47 | 1,39% | 33,91 | 34,45 | 33,77 | 368.811 |
13 Apr 2024 | 33,84 | -0,37 | -1,08% | 33,86 | 34,255 | 33,68 | 255.231 |
12 Apr 2024 | 34,21 | 0,31 | 0,91% | 34,23 | 34,87 | 33,845 | 280.857 |
11 Apr 2024 | 33,90 | -0,77 | -2,22% | 33,83 | 33,99 | 33,04 | 415.609 |
10 Apr 2024 | 34,67 | 0,26 | 0,76% | 34,55 | 34,91 | 34,44 | 140.354 |
09 Apr 2024 | 34,41 | 0,51 | 1,50% | 34,00 | 34,635 | 34,00 | 125.717 |