Heartland Financial USA, Inc. (HTLF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

36.02

+0.10

(+0.28%)

At close: 04:00PM EDT

36.02

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	35.43	36.07	35.23	36.02	36.02	226,400
23 Apr 2024	35.00	36.46	34.88	35.92	35.92	251,100
22 Apr 2024	34.72	35.28	34.59	35.07	35.07	170,500
19 Apr 2024	33.31	34.81	33.27	34.80	34.80	232,700
18 Apr 2024	33.03	33.65	33.03	33.48	33.48	200,300
17 Apr 2024	33.56	33.85	32.97	33.01	33.01	244,500
16 Apr 2024	33.89	33.95	33.24	33.30	33.30	257,300
15 Apr 2024	33.91	34.45	33.77	34.31	34.31	368,800
12 Apr 2024	33.86	34.26	33.71	33.84	33.84	255,200
11 Apr 2024	34.23	34.87	33.85	34.21	34.21	280,900
10 Apr 2024	33.83	33.99	33.04	33.90	33.90	415,600
09 Apr 2024	34.55	34.91	34.44	34.67	34.67	140,400
08 Apr 2024	34.00	34.64	34.00	34.41	34.41	125,700
05 Apr 2024	33.94	34.29	33.79	33.90	33.90	171,100
04 Apr 2024	34.11	34.59	33.81	33.99	33.99	206,400
03 Apr 2024	33.13	33.56	33.05	33.42	33.42	125,100
02 Apr 2024	33.65	33.65	33.07	33.37	33.37	184,200
01 Apr 2024	35.18	35.26	33.97	34.01	34.01	199,700
28 Mar 2024	34.84	35.21	34.63	35.15	35.15	241,700
27 Mar 2024	33.58	34.84	33.58	34.78	34.78	152,400
26 Mar 2024	33.80	33.80	33.12	33.41	33.41	207,200
25 Mar 2024	33.24	34.29	33.15	33.51	33.51	184,600
22 Mar 2024	34.16	34.16	32.95	33.02	33.02	218,400
21 Mar 2024	34.18	34.59	33.80	34.00	34.00	264,900
20 Mar 2024	32.42	34.42	32.33	33.99	33.99	223,100
19 Mar 2024	33.00	33.39	32.65	32.67	32.67	157,400
18 Mar 2024	33.05	33.16	32.57	33.00	33.00	278,600
15 Mar 2024	32.48	33.41	32.48	32.97	32.97	2,063,600
14 Mar 2024	33.19	33.37	32.35	32.58	32.58	253,000
13 Mar 2024	33.61	34.40	33.31	33.40	33.40	168,500
12 Mar 2024	34.24	34.35	33.70	33.80	33.80	176,300
11 Mar 2024	34.51	34.80	34.11	34.23	34.23	242,900
08 Mar 2024	35.87	35.87	34.85	34.89	34.89	286,200
07 Mar 2024	35.78	36.06	34.59	35.00	35.00	319,500
06 Mar 2024	35.17	35.93	34.06	35.20	35.20	309,500
05 Mar 2024	33.91	35.27	33.62	35.10	35.10	263,700
04 Mar 2024	34.07	35.42	33.86	34.10	34.10	396,000
01 Mar 2024	33.67	33.85	32.98	33.67	33.67	253,300
29 Feb 2024	34.75	34.78	33.66	34.00	34.00	309,500
28 Feb 2024	32.60	33.14	32.12	32.69	32.69	202,100
27 Feb 2024	32.63	34.37	32.31	32.97	32.97	294,300
26 Feb 2024	32.97	33.42	32.10	32.21	32.21	190,500
23 Feb 2024	32.89	33.90	32.75	33.23	33.23	235,000
22 Feb 2024	33.04	33.34	32.54	32.92	32.92	260,800
21 Feb 2024	33.54	33.64	33.06	33.19	33.19	271,700
20 Feb 2024	33.60	34.21	33.41	33.57	33.57	192,500
16 Feb 2024	33.73	34.22	33.22	34.06	34.06	167,000
15 Feb 2024	33.16	34.37	33.13	34.13	34.13	287,200
14 Feb 2024	33.00	33.56	32.21	32.84	32.84	213,100
13 Feb 2024	33.62	33.64	32.03	32.50	32.50	244,600
12 Feb 2024	33.66	35.09	33.66	34.70	34.70	188,700
09 Feb 2024	33.12	33.57	32.28	33.57	33.57	182,300
09 Feb 2024	0.3 Dividend
08 Feb 2024	32.88	33.36	32.68	33.28	32.98	202,500
07 Feb 2024	33.31	33.54	32.40	33.08	32.78	232,500
06 Feb 2024	33.66	34.05	33.16	33.29	32.99	147,700
05 Feb 2024	33.82	34.08	33.13	33.62	33.32	281,100
02 Feb 2024	33.82	34.97	33.74	34.25	33.94	251,100
01 Feb 2024	35.80	35.80	33.66	34.62	34.31	419,100
31 Jan 2024	37.89	38.19	35.33	35.47	35.15	629,400
30 Jan 2024	38.40	39.39	37.53	38.67	38.32	419,300
29 Jan 2024	37.97	38.50	37.66	38.37	38.02	161,300
26 Jan 2024	37.80	38.44	37.27	37.87	37.53	166,600
25 Jan 2024	38.00	38.20	36.87	37.47	37.13	323,100
24 Jan 2024	37.89	38.18	37.53	37.66	37.32	199,400
23 Jan 2024	38.47	38.47	37.36	37.40	37.06	215,200
22 Jan 2024	37.63	38.04	36.30	37.96	37.62	227,800
19 Jan 2024	36.99	37.36	36.53	37.22	36.88	159,300
18 Jan 2024	36.43	36.82	36.27	36.75	36.42	162,800
17 Jan 2024	35.41	36.39	35.41	36.30	35.97	142,000
16 Jan 2024	36.33	36.62	34.76	36.11	35.78	222,200
12 Jan 2024	37.70	37.99	36.50	36.86	36.53	140,000
11 Jan 2024	36.96	37.27	36.52	37.23	36.89	152,600
10 Jan 2024	37.00	37.29	36.68	37.24	36.90	130,100
09 Jan 2024	37.05	37.40	36.95	37.18	36.84	141,700
08 Jan 2024	37.62	37.83	37.12	37.60	37.26	172,400
05 Jan 2024	36.75	37.98	36.75	37.64	37.30	233,900
04 Jan 2024	36.86	37.27	36.83	37.03	36.70	246,400
03 Jan 2024	37.58	37.59	36.57	36.66	36.33	230,400
02 Jan 2024	37.23	38.39	36.82	37.72	37.38	187,500
29 Dec 2023	38.10	38.47	37.57	37.61	37.27	169,800
28 Dec 2023	38.48	38.69	38.25	38.32	37.97	105,400
27 Dec 2023	38.60	38.72	37.69	38.48	38.13	162,300
26 Dec 2023	38.09	38.70	37.98	38.45	38.10	108,800
22 Dec 2023	37.96	38.40	37.13	37.73	37.39	107,300
21 Dec 2023	37.64	38.16	37.21	37.57	37.23	101,800
20 Dec 2023	38.18	38.76	36.84	37.32	36.98	155,400
19 Dec 2023	37.56	38.30	37.25	38.13	37.79	173,400
18 Dec 2023	37.58	37.66	36.90	37.35	37.01	264,800
15 Dec 2023	38.09	38.09	37.13	37.17	36.83	470,200
14 Dec 2023	37.57	38.81	37.32	37.89	37.55	301,800
13 Dec 2023	35.02	37.11	34.69	36.93	36.60	286,900
12 Dec 2023	34.99	35.48	34.86	35.17	34.85	200,100
11 Dec 2023	34.87	35.28	34.72	35.07	34.75	169,400
08 Dec 2023	34.39	35.23	33.83	35.02	34.70	188,800
07 Dec 2023	33.61	34.45	31.47	34.45	34.14	153,600
06 Dec 2023	33.72	34.88	33.39	33.56	33.26	168,600
05 Dec 2023	33.21	33.64	32.95	33.33	33.03	168,100
04 Dec 2023	32.22	33.42	32.22	33.42	33.12	246,600
01 Dec 2023	30.71	32.94	30.65	32.63	32.34	253,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6515+0.0015(+0.22%)

OIL82.92+0.11(+0.13%)

GOLD2,333.30-5.10(-0.22%)

Bitcoin AUD98,695.62-3,996.34(-3.89%)

Heartland Financial USA, Inc. (HTLF)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6515
+0.0015(+0.22%)

OIL
82.92
+0.11(+0.13%)

GOLD
2,333.30
-5.10(-0.22%)

Bitcoin AUD
98,695.62
-3,996.34(-3.89%)