Heartland Financial USA, Inc. (HTLFP)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.66 | 24.90 | 24.66 | 24.89 | 24.89 | 2,345 |
| 25 Apr 2024 | 24.78 | 24.93 | 24.78 | 24.91 | 24.91 | 4,700 |
| 24 Apr 2024 | 24.79 | 24.90 | 24.70 | 24.90 | 24.90 | 3,200 |
| 23 Apr 2024 | 24.66 | 24.84 | 24.66 | 24.78 | 24.78 | 3,400 |
| 22 Apr 2024 | 24.80 | 24.80 | 24.67 | 24.67 | 24.67 | 3,500 |
| 19 Apr 2024 | 24.79 | 24.79 | 24.67 | 24.67 | 24.67 | 1,100 |
| 18 Apr 2024 | 24.86 | 24.90 | 24.78 | 24.80 | 24.80 | 3,400 |
| 17 Apr 2024 | 24.86 | 24.86 | 24.65 | 24.67 | 24.67 | 3,400 |
| 16 Apr 2024 | 24.94 | 25.03 | 24.58 | 24.85 | 24.85 | 23,100 |
| 15 Apr 2024 | 25.17 | 25.17 | 24.80 | 24.90 | 24.90 | 7,800 |
| 12 Apr 2024 | 24.93 | 25.16 | 24.93 | 25.16 | 25.16 | 2,600 |
| 11 Apr 2024 | 25.01 | 25.01 | 24.80 | 24.80 | 24.80 | 5,800 |
| 10 Apr 2024 | 25.18 | 25.18 | 25.06 | 25.17 | 25.17 | 6,000 |
| 09 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 600 |
| 08 Apr 2024 | 25.01 | 25.17 | 25.00 | 25.00 | 25.00 | 2,500 |
| 05 Apr 2024 | 25.17 | 25.17 | 24.95 | 24.95 | 24.95 | 1,400 |
| 04 Apr 2024 | 25.13 | 25.17 | 24.90 | 25.16 | 25.16 | 2,700 |
| 03 Apr 2024 | 25.15 | 25.15 | 24.96 | 25.04 | 25.04 | 1,500 |
| 02 Apr 2024 | 24.90 | 25.18 | 24.80 | 24.88 | 24.88 | 5,500 |
| 01 Apr 2024 | 24.80 | 25.03 | 24.70 | 25.03 | 25.03 | 2,800 |
| 28 Mar 2024 | 24.90 | 24.90 | 24.67 | 24.88 | 24.88 | 7,000 |
| 27 Mar 2024 | 24.86 | 25.17 | 24.80 | 25.10 | 25.10 | 3,600 |
| 27 Mar 2024 | 0.438 Dividend | |||||
| 26 Mar 2024 | 25.03 | 25.17 | 25.03 | 25.10 | 24.66 | 5,400 |
| 25 Mar 2024 | 25.07 | 25.17 | 25.04 | 25.06 | 24.62 | 1,600 |
| 22 Mar 2024 | 25.40 | 25.40 | 25.16 | 25.39 | 24.95 | 1,200 |
| 21 Mar 2024 | 25.20 | 25.20 | 25.19 | 25.20 | 24.76 | 4,500 |
| 20 Mar 2024 | 25.17 | 25.17 | 24.90 | 24.95 | 24.51 | 3,000 |
| 19 Mar 2024 | 24.98 | 25.00 | 24.72 | 24.76 | 24.33 | 4,100 |
| 18 Mar 2024 | 24.86 | 24.86 | 24.80 | 24.86 | 24.43 | 3,500 |
| 15 Mar 2024 | 24.93 | 25.15 | 24.93 | 24.95 | 24.51 | 4,600 |
| 14 Mar 2024 | 25.36 | 25.75 | 24.96 | 24.96 | 24.52 | 1,900 |
| 13 Mar 2024 | 25.23 | 25.23 | 24.89 | 25.11 | 24.67 | 2,400 |
| 12 Mar 2024 | 25.20 | 25.20 | 24.85 | 24.97 | 24.53 | 3,200 |
| 11 Mar 2024 | 25.04 | 25.04 | 24.66 | 24.66 | 24.23 | 700 |
| 08 Mar 2024 | 24.76 | 24.99 | 24.76 | 24.93 | 24.49 | 1,500 |
| 07 Mar 2024 | 25.22 | 25.22 | 24.65 | 24.84 | 24.41 | 4,600 |
| 06 Mar 2024 | 24.50 | 24.85 | 24.50 | 24.85 | 24.42 | 3,600 |
| 05 Mar 2024 | 24.85 | 24.93 | 24.54 | 24.93 | 24.49 | 5,200 |
| 04 Mar 2024 | 24.88 | 25.00 | 24.88 | 24.90 | 24.47 | 2,100 |
| 01 Mar 2024 | 25.49 | 25.49 | 24.85 | 24.90 | 24.47 | 11,100 |
| 29 Feb 2024 | 24.90 | 25.56 | 24.85 | 25.56 | 25.11 | 19,500 |
| 28 Feb 2024 | 24.94 | 24.94 | 24.75 | 24.85 | 24.42 | 2,600 |
| 27 Feb 2024 | 24.94 | 24.94 | 24.70 | 24.94 | 24.50 | 3,000 |
| 26 Feb 2024 | 24.72 | 25.00 | 24.72 | 24.85 | 24.42 | 2,700 |
| 23 Feb 2024 | 25.00 | 25.05 | 24.91 | 24.91 | 24.48 | 4,100 |
| 22 Feb 2024 | 24.95 | 24.95 | 24.70 | 24.70 | 24.27 | 2,200 |
| 21 Feb 2024 | 24.75 | 24.96 | 24.71 | 24.72 | 24.29 | 2,700 |
| 20 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.42 | - |
| 16 Feb 2024 | 24.70 | 24.85 | 24.70 | 24.85 | 24.42 | 800 |
| 15 Feb 2024 | 24.80 | 24.95 | 24.71 | 24.75 | 24.32 | 3,800 |
| 14 Feb 2024 | 24.80 | 25.10 | 24.80 | 24.95 | 24.51 | 3,300 |
| 13 Feb 2024 | 24.70 | 24.81 | 24.70 | 24.81 | 24.38 | 900 |
| 12 Feb 2024 | 24.92 | 24.95 | 24.92 | 24.95 | 24.51 | 900 |
| 09 Feb 2024 | 24.91 | 24.91 | 24.90 | 24.90 | 24.47 | 700 |
| 08 Feb 2024 | 25.30 | 25.30 | 24.38 | 24.38 | 23.95 | 1,200 |
| 07 Feb 2024 | 24.75 | 24.75 | 24.47 | 24.47 | 24.04 | 6,700 |
| 06 Feb 2024 | 24.69 | 24.69 | 24.56 | 24.56 | 24.13 | 3,300 |
| 05 Feb 2024 | 24.90 | 24.90 | 24.50 | 24.53 | 24.10 | 7,500 |
| 02 Feb 2024 | 24.92 | 25.00 | 24.64 | 25.00 | 24.56 | 2,000 |
| 01 Feb 2024 | 24.95 | 25.19 | 24.49 | 25.19 | 24.75 | 6,000 |
| 31 Jan 2024 | 25.03 | 25.16 | 24.72 | 24.96 | 24.52 | 6,900 |
| 30 Jan 2024 | 25.05 | 25.16 | 24.98 | 25.15 | 24.71 | 4,200 |
| 29 Jan 2024 | 25.16 | 25.17 | 25.05 | 25.05 | 24.61 | 3,900 |
| 26 Jan 2024 | 25.26 | 25.30 | 25.06 | 25.28 | 24.84 | 3,100 |
| 25 Jan 2024 | 24.65 | 25.36 | 24.65 | 25.36 | 24.92 | 3,700 |
| 24 Jan 2024 | 24.62 | 25.39 | 24.55 | 25.05 | 24.61 | 11,100 |
| 23 Jan 2024 | 24.69 | 25.00 | 24.69 | 25.00 | 24.56 | 3,500 |
| 22 Jan 2024 | 24.75 | 25.00 | 24.75 | 24.75 | 24.32 | 1,900 |
| 19 Jan 2024 | 24.92 | 25.36 | 24.90 | 25.00 | 24.56 | 5,100 |
| 18 Jan 2024 | 24.95 | 25.00 | 24.90 | 24.90 | 24.47 | 3,500 |
| 17 Jan 2024 | 24.82 | 25.00 | 24.66 | 25.00 | 24.56 | 2,800 |
| 16 Jan 2024 | 24.99 | 25.00 | 24.28 | 25.00 | 24.56 | 2,700 |
| 12 Jan 2024 | 24.75 | 24.90 | 24.75 | 24.90 | 24.47 | 3,000 |
| 11 Jan 2024 | 24.50 | 24.76 | 24.47 | 24.76 | 24.33 | 7,800 |
| 10 Jan 2024 | 24.47 | 24.75 | 24.32 | 24.57 | 24.14 | 13,700 |
| 09 Jan 2024 | 24.56 | 24.69 | 24.30 | 24.65 | 24.22 | 3,200 |
| 08 Jan 2024 | 24.35 | 24.76 | 24.35 | 24.75 | 24.32 | 6,800 |
| 05 Jan 2024 | 24.75 | 24.76 | 24.50 | 24.50 | 24.07 | 2,300 |
| 04 Jan 2024 | 24.32 | 24.65 | 24.32 | 24.65 | 24.22 | 1,000 |
| 03 Jan 2024 | 24.21 | 24.35 | 24.21 | 24.30 | 23.88 | 1,400 |
| 02 Jan 2024 | 24.40 | 24.63 | 23.68 | 24.63 | 24.20 | 7,200 |
| 29 Dec 2023 | 24.65 | 24.65 | 24.03 | 24.40 | 23.97 | 12,900 |
| 28 Dec 2023 | 24.52 | 24.74 | 24.52 | 24.65 | 24.22 | 4,100 |
| 28 Dec 2023 | 0.438 Dividend | |||||
| 27 Dec 2023 | 25.30 | 25.45 | 25.00 | 25.25 | 24.38 | 4,900 |
| 26 Dec 2023 | 25.30 | 25.30 | 25.24 | 25.25 | 24.38 | 1,200 |
| 22 Dec 2023 | 25.05 | 25.45 | 25.04 | 25.45 | 24.57 | 3,400 |
| 21 Dec 2023 | 25.00 | 25.00 | 24.84 | 24.96 | 24.10 | 6,800 |
| 20 Dec 2023 | 25.05 | 25.05 | 24.85 | 25.01 | 24.15 | 2,200 |
| 19 Dec 2023 | 24.93 | 25.47 | 24.75 | 24.90 | 24.04 | 4,000 |
| 18 Dec 2023 | 24.98 | 25.00 | 24.76 | 24.93 | 24.07 | 5,700 |
| 15 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.09 | 100 |
| 14 Dec 2023 | 24.79 | 24.95 | 24.78 | 24.95 | 24.09 | 2,000 |
| 13 Dec 2023 | 24.61 | 24.80 | 24.55 | 24.80 | 23.94 | 3,900 |
| 12 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 23.94 | 900 |
| 11 Dec 2023 | 24.91 | 24.91 | 24.50 | 24.53 | 23.68 | 2,900 |
| 08 Dec 2023 | 24.94 | 24.94 | 24.65 | 24.92 | 24.06 | 1,000 |
| 07 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 23.87 | 400 |
| 06 Dec 2023 | 24.97 | 24.97 | 24.67 | 24.72 | 23.87 | 3,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.