Heartland Financial USA, Inc. (HTLF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

43.63

-0.31

(-0.71%)

At close: 04:00PM EDT

43.60

-0.03

(-0.07%)

After hours:

06:46PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	43.86	44.47	43.60	43.63	43.63	583,000
May 03, 2024	43.53	44.04	43.41	43.94	43.94	768,300
May 02, 2024	42.37	43.53	42.37	43.26	43.26	1,117,800
May 01, 2024	42.31	42.91	41.91	42.08	42.08	1,208,700
Apr 30, 2024	41.62	43.17	41.08	42.11	42.11	1,529,600
Apr 29, 2024	40.00	42.81	40.00	41.13	41.13	2,828,300
Apr 26, 2024	35.54	35.89	34.25	35.72	35.72	193,900
Apr 25, 2024	35.61	35.79	35.06	35.48	35.48	180,200
Apr 24, 2024	35.43	36.07	35.23	36.02	36.02	226,400
Apr 23, 2024	35.00	36.46	34.88	35.92	35.92	251,100
Apr 22, 2024	34.72	35.28	34.59	35.07	35.07	170,500
Apr 19, 2024	33.31	34.81	33.27	34.80	34.80	232,700
Apr 18, 2024	33.03	33.65	33.03	33.48	33.48	200,300
Apr 17, 2024	33.56	33.85	32.97	33.01	33.01	244,500
Apr 16, 2024	33.89	33.95	33.24	33.30	33.30	257,300
Apr 15, 2024	33.91	34.45	33.77	34.31	34.31	368,800
Apr 12, 2024	33.86	34.26	33.71	33.84	33.84	255,200
Apr 11, 2024	34.23	34.87	33.85	34.21	34.21	280,900
Apr 10, 2024	33.83	33.99	33.04	33.90	33.90	415,600
Apr 09, 2024	34.55	34.91	34.44	34.67	34.67	140,400
Apr 08, 2024	34.00	34.64	34.00	34.41	34.41	125,700
Apr 05, 2024	33.94	34.29	33.79	33.90	33.90	171,100
Apr 04, 2024	34.11	34.59	33.81	33.99	33.99	206,400
Apr 03, 2024	33.13	33.56	33.05	33.42	33.42	125,100
Apr 02, 2024	33.65	33.65	33.07	33.37	33.37	184,200
Apr 01, 2024	35.18	35.26	33.97	34.01	34.01	199,700
Mar 28, 2024	34.84	35.21	34.63	35.15	35.15	241,700
Mar 27, 2024	33.58	34.84	33.58	34.78	34.78	152,400
Mar 26, 2024	33.80	33.80	33.12	33.41	33.41	207,200
Mar 25, 2024	33.24	34.29	33.15	33.51	33.51	184,600
Mar 22, 2024	34.16	34.16	32.95	33.02	33.02	218,400
Mar 21, 2024	34.18	34.59	33.80	34.00	34.00	264,900
Mar 20, 2024	32.42	34.42	32.33	33.99	33.99	223,100
Mar 19, 2024	33.00	33.39	32.65	32.67	32.67	157,400
Mar 18, 2024	33.05	33.16	32.57	33.00	33.00	278,600
Mar 15, 2024	32.48	33.41	32.48	32.97	32.97	2,063,600
Mar 14, 2024	33.19	33.37	32.35	32.58	32.58	253,000
Mar 13, 2024	33.61	34.40	33.31	33.40	33.40	168,500
Mar 12, 2024	34.24	34.35	33.70	33.80	33.80	176,300
Mar 11, 2024	34.51	34.80	34.11	34.23	34.23	242,900
Mar 08, 2024	35.87	35.87	34.85	34.89	34.89	286,200
Mar 07, 2024	35.78	36.06	34.59	35.00	35.00	319,500
Mar 06, 2024	35.17	35.93	34.06	35.20	35.20	309,500
Mar 05, 2024	33.91	35.27	33.62	35.10	35.10	263,700
Mar 04, 2024	34.07	35.42	33.86	34.10	34.10	396,000
Mar 01, 2024	33.67	33.85	32.98	33.67	33.67	253,300
Feb 29, 2024	34.75	34.78	33.66	34.00	34.00	309,500
Feb 28, 2024	32.60	33.14	32.12	32.69	32.69	202,100
Feb 27, 2024	32.63	34.37	32.31	32.97	32.97	294,300
Feb 26, 2024	32.97	33.42	32.10	32.21	32.21	190,500
Feb 23, 2024	32.89	33.90	32.75	33.23	33.23	235,000
Feb 22, 2024	33.04	33.34	32.54	32.92	32.92	260,800
Feb 21, 2024	33.54	33.64	33.06	33.19	33.19	271,700
Feb 20, 2024	33.60	34.21	33.41	33.57	33.57	192,500
Feb 16, 2024	33.73	34.22	33.22	34.06	34.06	167,000
Feb 15, 2024	33.16	34.37	33.13	34.13	34.13	287,200
Feb 14, 2024	33.00	33.56	32.21	32.84	32.84	213,100
Feb 13, 2024	33.62	33.64	32.03	32.50	32.50	244,600
Feb 12, 2024	33.66	35.09	33.66	34.70	34.70	188,700
Feb 09, 2024	33.12	33.57	32.28	33.57	33.57	182,300
Feb 09, 2024	0.3 Dividend
Feb 08, 2024	32.88	33.36	32.68	33.28	32.98	202,500
Feb 07, 2024	33.31	33.54	32.40	33.08	32.78	232,500
Feb 06, 2024	33.66	34.05	33.16	33.29	32.99	147,700
Feb 05, 2024	33.82	34.08	33.13	33.62	33.32	281,100
Feb 02, 2024	33.82	34.97	33.74	34.25	33.94	251,100
Feb 01, 2024	35.80	35.80	33.66	34.62	34.31	419,100
Jan 31, 2024	37.89	38.19	35.33	35.47	35.15	629,400
Jan 30, 2024	38.40	39.39	37.53	38.67	38.32	419,300
Jan 29, 2024	37.97	38.50	37.66	38.37	38.02	161,300
Jan 26, 2024	37.80	38.44	37.27	37.87	37.53	166,600
Jan 25, 2024	38.00	38.20	36.87	37.47	37.13	323,100
Jan 24, 2024	37.89	38.18	37.53	37.66	37.32	199,400
Jan 23, 2024	38.47	38.47	37.36	37.40	37.06	215,200
Jan 22, 2024	37.63	38.04	36.30	37.96	37.62	227,800
Jan 19, 2024	36.99	37.36	36.53	37.22	36.88	159,300
Jan 18, 2024	36.43	36.82	36.27	36.75	36.42	162,800
Jan 17, 2024	35.41	36.39	35.41	36.30	35.97	142,000
Jan 16, 2024	36.33	36.62	34.76	36.11	35.78	222,200
Jan 12, 2024	37.70	37.99	36.50	36.86	36.53	140,000
Jan 11, 2024	36.96	37.27	36.52	37.23	36.89	152,600
Jan 10, 2024	37.00	37.29	36.68	37.24	36.90	130,100
Jan 09, 2024	37.05	37.40	36.95	37.18	36.84	141,700
Jan 08, 2024	37.62	37.83	37.12	37.60	37.26	172,400
Jan 05, 2024	36.75	37.98	36.75	37.64	37.30	233,900
Jan 04, 2024	36.86	37.27	36.83	37.03	36.70	246,400
Jan 03, 2024	37.58	37.59	36.57	36.66	36.33	230,400
Jan 02, 2024	37.23	38.39	36.82	37.72	37.38	187,500
Dec 29, 2023	38.10	38.47	37.57	37.61	37.27	169,800
Dec 28, 2023	38.48	38.69	38.25	38.32	37.97	105,400
Dec 27, 2023	38.60	38.72	37.69	38.48	38.13	162,300
Dec 26, 2023	38.09	38.70	37.98	38.45	38.10	108,800
Dec 22, 2023	37.96	38.40	37.13	37.73	37.39	107,300
Dec 21, 2023	37.64	38.16	37.21	37.57	37.23	101,800
Dec 20, 2023	38.18	38.76	36.84	37.32	36.98	155,400
Dec 19, 2023	37.56	38.30	37.25	38.13	37.79	173,400
Dec 18, 2023	37.58	37.66	36.90	37.35	37.01	264,800
Dec 15, 2023	38.09	38.09	37.13	37.17	36.83	470,200
Dec 14, 2023	37.57	38.81	37.32	37.89	37.55	301,800
Dec 13, 2023	35.02	37.11	34.69	36.93	36.60	286,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7311-0.0010(-0.13%)

CRUDE OIL78.61+0.13(+0.17%)

Bitcoin CAD86,702.38-1,110.94(-1.27%)

Heartland Financial USA, Inc. (HTLF)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7311
-0.0010(-0.13%)

CRUDE OIL
78.61
+0.13(+0.17%)

Bitcoin CAD
86,702.38
-1,110.94(-1.27%)