Canada markets closed

Heartland Financial USA, Inc. (HTLFP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
25.10+0.07 (+0.28%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.1225.1225.0225.1025.106,274
May 02, 202425.1525.4025.1525.2025.209,100
May 01, 202425.0925.1725.0525.1125.1114,200
Apr 30, 202425.0825.1025.0025.1025.105,100
Apr 29, 202424.9025.1024.9025.0025.0013,100
Apr 26, 202424.6624.9024.6624.8924.892,400
Apr 25, 202424.7824.9324.7824.9124.914,700
Apr 24, 202424.7924.9024.7024.9024.903,200
Apr 23, 202424.6624.8424.6624.7824.783,400
Apr 22, 202424.8024.8024.6724.6724.673,500
Apr 19, 202424.7924.7924.6724.6724.671,100
Apr 18, 202424.8624.9024.7824.8024.803,400
Apr 17, 202424.8624.8624.6524.6724.673,400
Apr 16, 202424.9425.0324.5824.8524.8523,100
Apr 15, 202425.1725.1724.8024.9024.907,800
Apr 12, 202424.9325.1624.9325.1625.162,600
Apr 11, 202425.0125.0124.8024.8024.805,800
Apr 10, 202425.1825.1825.0625.1725.176,000
Apr 09, 202425.0525.0525.0525.0525.05600
Apr 08, 202425.0125.1725.0025.0025.002,500
Apr 05, 202425.1725.1724.9524.9524.951,400
Apr 04, 202425.1325.1724.9025.1625.162,700
Apr 03, 202425.1525.1524.9625.0425.041,500
Apr 02, 202424.9025.1824.8024.8824.885,500
Apr 01, 202424.8025.0324.7025.0325.032,800
Mar 28, 202424.9024.9024.6724.8824.887,000
Mar 27, 202424.8625.1724.8025.1025.103,600
Mar 27, 20240.438 Dividend
Mar 26, 202425.0325.1725.0325.1024.665,400
Mar 25, 202425.0725.1725.0425.0624.621,600
Mar 22, 202425.4025.4025.1625.3924.951,200
Mar 21, 202425.2025.2025.1925.2024.764,500
Mar 20, 202425.1725.1724.9024.9524.513,000
Mar 19, 202424.9825.0024.7224.7624.334,100
Mar 18, 202424.8624.8624.8024.8624.433,500
Mar 15, 202424.9325.1524.9324.9524.514,600
Mar 14, 202425.3625.7524.9624.9624.521,900
Mar 13, 202425.2325.2324.8925.1124.672,400
Mar 12, 202425.2025.2024.8524.9724.533,200
Mar 11, 202425.0425.0424.6624.6624.23700
Mar 08, 202424.7624.9924.7624.9324.491,500
Mar 07, 202425.2225.2224.6524.8424.414,600
Mar 06, 202424.5024.8524.5024.8524.423,600
Mar 05, 202424.8524.9324.5424.9324.495,200
Mar 04, 202424.8825.0024.8824.9024.472,100
Mar 01, 202425.4925.4924.8524.9024.4711,100
Feb 29, 202424.9025.5624.8525.5625.1119,500
Feb 28, 202424.9424.9424.7524.8524.422,600
Feb 27, 202424.9424.9424.7024.9424.503,000
Feb 26, 202424.7225.0024.7224.8524.422,700
Feb 23, 202425.0025.0524.9124.9124.484,100
Feb 22, 202424.9524.9524.7024.7024.272,200
Feb 21, 202424.7524.9624.7124.7224.292,700
Feb 20, 202424.8524.8524.8524.8524.42-
Feb 16, 202424.7024.8524.7024.8524.42800
Feb 15, 202424.8024.9524.7124.7524.323,800
Feb 14, 202424.8025.1024.8024.9524.513,300
Feb 13, 202424.7024.8124.7024.8124.38900
Feb 12, 202424.9224.9524.9224.9524.51900
Feb 09, 202424.9124.9124.9024.9024.47700
Feb 08, 202425.3025.3024.3824.3823.951,200
Feb 07, 202424.7524.7524.4724.4724.046,700
Feb 06, 202424.6924.6924.5624.5624.133,300
Feb 05, 202424.9024.9024.5024.5324.107,500
Feb 02, 202424.9225.0024.6425.0024.562,000
Feb 01, 202424.9525.1924.4925.1924.756,000
Jan 31, 202425.0325.1624.7224.9624.526,900
Jan 30, 202425.0525.1624.9825.1524.714,200
Jan 29, 202425.1625.1725.0525.0524.613,900
Jan 26, 202425.2625.3025.0625.2824.843,100
Jan 25, 202424.6525.3624.6525.3624.923,700
Jan 24, 202424.6225.3924.5525.0524.6111,100
Jan 23, 202424.6925.0024.6925.0024.563,500
Jan 22, 202424.7525.0024.7524.7524.321,900
Jan 19, 202424.9225.3624.9025.0024.565,100
Jan 18, 202424.9525.0024.9024.9024.473,500
Jan 17, 202424.8225.0024.6625.0024.562,800
Jan 16, 202424.9925.0024.2825.0024.562,700
Jan 12, 202424.7524.9024.7524.9024.473,000
Jan 11, 202424.5024.7624.4724.7624.337,800
Jan 10, 202424.4724.7524.3224.5724.1413,700
Jan 09, 202424.5624.6924.3024.6524.223,200
Jan 08, 202424.3524.7624.3524.7524.326,800
Jan 05, 202424.7524.7624.5024.5024.072,300
Jan 04, 202424.3224.6524.3224.6524.221,000
Jan 03, 202424.2124.3524.2124.3023.881,400
Jan 02, 202424.4024.6323.6824.6324.207,200
Dec 29, 202324.6524.6524.0324.4023.9712,900
Dec 28, 202324.5224.7424.5224.6524.224,100
Dec 28, 20230.438 Dividend
Dec 27, 202325.3025.4525.0025.2524.384,900
Dec 26, 202325.3025.3025.2425.2524.381,200
Dec 22, 202325.0525.4525.0425.4524.573,400
Dec 21, 202325.0025.0024.8424.9624.106,800
Dec 20, 202325.0525.0524.8525.0124.152,200
Dec 19, 202324.9325.4724.7524.9024.044,000
Dec 18, 202324.9825.0024.7624.9324.075,700
Dec 15, 202324.9524.9524.9524.9524.09100
Dec 14, 202324.7924.9524.7824.9524.092,000
Dec 13, 202324.6124.8024.5524.8023.943,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...