Advertisement
U.S. markets closed

Heartland Financial USA, Inc. (HTLF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
35.15+0.37 (+1.06%)
At close: 04:00PM EDT
35.15 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202434.8435.2134.6335.1535.15241,700
Mar 27, 202433.5834.8433.5834.7834.78152,400
Mar 26, 202433.8033.8033.1233.4133.41207,200
Mar 25, 202433.2434.2933.1533.5133.51184,600
Mar 22, 202434.1634.1632.9533.0233.02218,400
Mar 21, 202434.1834.5933.8034.0034.00264,900
Mar 20, 202432.4234.4232.3333.9933.99223,100
Mar 19, 202433.0033.3932.6532.6732.67157,400
Mar 18, 202433.0533.1632.5733.0033.00278,600
Mar 15, 202432.4833.4132.4832.9732.972,063,600
Mar 14, 202433.1933.3732.3532.5832.58253,000
Mar 13, 202433.6134.4033.3133.4033.40168,500
Mar 12, 202434.2434.3533.7033.8033.80176,300
Mar 11, 202434.5134.8034.1134.2334.23242,900
Mar 08, 202435.8735.8734.8534.8934.89286,200
Mar 07, 202435.7836.0634.5935.0035.00319,500
Mar 06, 202435.1735.9334.0635.2035.20309,500
Mar 05, 202433.9135.2733.6235.1035.10263,700
Mar 04, 202434.0735.4233.8634.1034.10396,000
Mar 01, 202433.6733.8532.9833.6733.67253,300
Feb 29, 202434.7534.7833.6634.0034.00309,500
Feb 28, 202432.6033.1432.1232.6932.69202,100
Feb 27, 202432.6334.3732.3132.9732.97294,300
Feb 26, 202432.9733.4232.1032.2132.21190,500
Feb 23, 202432.8933.9032.7533.2333.23235,000
Feb 22, 202433.0433.3432.5432.9232.92260,800
Feb 21, 202433.5433.6433.0633.1933.19271,700
Feb 20, 202433.6034.2133.4133.5733.57192,500
Feb 16, 202433.7334.2233.2234.0634.06167,000
Feb 15, 202433.1634.3733.1334.1334.13287,200
Feb 14, 202433.0033.5632.2132.8432.84213,100
Feb 13, 202433.6233.6432.0332.5032.50244,600
Feb 12, 202433.6635.0933.6634.7034.70188,700
Feb 09, 202433.1233.5732.2833.5733.57182,300
Feb 09, 20240.3 Dividend
Feb 08, 202432.8833.3632.6833.2832.98202,500
Feb 07, 202433.3133.5432.4033.0832.78232,500
Feb 06, 202433.6634.0533.1633.2932.99147,700
Feb 05, 202433.8234.0833.1333.6233.32281,100
Feb 02, 202433.8234.9733.7434.2533.94251,100
Feb 01, 202435.8035.8033.6634.6234.31419,100
Jan 31, 202437.8938.1935.3335.4735.15629,400
Jan 30, 202438.4039.3937.5338.6738.32419,300
Jan 29, 202437.9738.5037.6638.3738.02161,300
Jan 26, 202437.8038.4437.2737.8737.53166,600
Jan 25, 202438.0038.2036.8737.4737.13323,100
Jan 24, 202437.8938.1837.5337.6637.32199,400
Jan 23, 202438.4738.4737.3637.4037.06215,200
Jan 22, 202437.6338.0436.3037.9637.62227,800
Jan 19, 202436.9937.3636.5337.2236.88159,300
Jan 18, 202436.4336.8236.2736.7536.42162,800
Jan 17, 202435.4136.3935.4136.3035.97142,000
Jan 16, 202436.3336.6234.7636.1135.78222,200
Jan 12, 202437.7037.9936.5036.8636.53140,000
Jan 11, 202436.9637.2736.5237.2336.89152,600
Jan 10, 202437.0037.2936.6837.2436.90130,100
Jan 09, 202437.0537.4036.9537.1836.84141,700
Jan 08, 202437.6237.8337.1237.6037.26172,400
Jan 05, 202436.7537.9836.7537.6437.30233,900
Jan 04, 202436.8637.2736.8337.0336.70246,400
Jan 03, 202437.5837.5936.5736.6636.33230,400
Jan 02, 202437.2338.3936.8237.7237.38187,500
Dec 29, 202338.1038.4737.5737.6137.27169,800
Dec 28, 202338.4838.6938.2538.3237.97105,400
Dec 27, 202338.6038.7237.6938.4838.13162,300
Dec 26, 202338.0938.7037.9838.4538.10108,800
Dec 22, 202337.9638.4037.1337.7337.39107,300
Dec 21, 202337.6438.1637.2137.5737.23101,800
Dec 20, 202338.1838.7636.8437.3236.98155,400
Dec 19, 202337.5638.3037.2538.1337.79173,400
Dec 18, 202337.5837.6636.9037.3537.01264,800
Dec 15, 202338.0938.0937.1337.1736.83470,200
Dec 14, 202337.5738.8137.3237.8937.55301,800
Dec 13, 202335.0237.1134.6936.9336.60286,900
Dec 12, 202334.9935.4834.8635.1734.85200,100
Dec 11, 202334.8735.2834.7235.0734.75169,400
Dec 08, 202334.3935.2333.8335.0234.70188,800
Dec 07, 202333.6134.4531.4734.4534.14153,600
Dec 06, 202333.7234.8833.3933.5633.26168,600
Dec 05, 202333.2133.6432.9533.3333.03168,100
Dec 04, 202332.2233.4232.2233.4233.12246,600
Dec 01, 202330.7132.9430.6532.6332.34253,800
Nov 30, 202331.3931.7330.6530.9330.65149,400
Nov 29, 202330.7431.8230.7431.3131.03192,400
Nov 28, 202330.0030.3529.6730.2429.97151,700
Nov 27, 202330.1830.3129.8429.8629.59155,400
Nov 24, 202330.6630.7130.3730.3930.1244,700
Nov 22, 202330.7330.7330.2530.4930.22168,900
Nov 21, 202330.9530.9530.2930.3330.06163,000
Nov 20, 202331.3631.6030.9631.0330.75156,700
Nov 17, 202331.2531.6530.9531.3831.10220,300
Nov 16, 202331.1031.1030.4230.7330.45183,000
Nov 15, 202330.6631.4430.6330.8530.57181,900
Nov 14, 202329.3830.9329.3830.7230.44245,500
Nov 13, 202327.8528.3227.7028.2127.9692,900
Nov 13, 20230.3 Dividend
Nov 10, 202328.3428.4727.7828.2427.69163,400
Nov 09, 202328.6228.8027.8827.9927.44145,200
Nov 08, 202329.1729.1728.4528.5928.03133,200
Nov 07, 202329.3129.3128.6028.9328.36274,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...