NasdaqGS - Nasdaq Real Time Price USD

Heartland Financial USA, Inc. (HTLF)

Compare
60.42
+0.14
+(0.23%)
At close: January 10 at 4:00:01 PM EST
60.42
0.00
(0.00%)
After hours: January 10 at 5:33:45 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 58.77 60.62 57.85 60.42 60.42 463,900
Jan 8, 2025 60.00 60.62 59.60 60.28 60.28 150,400
Jan 7, 2025 61.11 61.49 59.66 60.21 60.21 204,800
Jan 6, 2025 61.90 63.02 60.75 61.18 61.18 300,600
Jan 3, 2025 61.15 62.03 60.12 61.96 61.96 159,100
Jan 2, 2025 61.88 62.25 60.41 60.87 60.87 221,800
Dec 31, 2024 61.66 62.20 61.20 61.31 61.31 141,900
Dec 30, 2024 61.64 61.90 60.61 61.36 61.36 141,700
Dec 27, 2024 62.35 62.84 61.05 61.74 61.74 204,200
Dec 26, 2024 62.45 63.15 62.21 63.00 63.00 67,300
Dec 24, 2024 61.92 62.99 61.92 62.99 62.99 74,600
Dec 23, 2024 61.94 62.36 61.34 62.09 62.09 159,400
Dec 20, 2024 60.35 62.81 60.35 62.31 62.31 617,400
Dec 19, 2024 61.89 63.88 61.09 61.35 61.35 223,400
Dec 18, 2024 66.14 66.14 61.14 61.39 61.39 284,300
Dec 17, 2024 66.34 66.76 64.64 65.24 65.24 239,400
Dec 16, 2024 65.97 66.97 65.59 66.84 66.84 166,000
Dec 13, 2024 66.01 66.18 65.15 66.12 66.12 215,700
Dec 12, 2024 67.77 68.08 66.18 66.20 66.20 254,700
Dec 11, 2024 68.65 68.89 67.65 67.97 67.97 376,100
Dec 10, 2024 67.08 68.58 66.55 67.63 67.63 136,300
Dec 9, 2024 68.26 68.30 67.06 67.06 67.06 180,700
Dec 6, 2024 67.90 68.20 66.60 67.82 67.82 127,500
Dec 5, 2024 69.36 69.76 67.19 67.32 67.32 243,800
Dec 4, 2024 68.48 69.15 67.57 69.06 69.06 199,500
Dec 3, 2024 67.53 68.60 67.13 68.09 68.09 137,600
Dec 2, 2024 67.96 68.08 66.74 67.32 67.32 167,200
Nov 29, 2024 68.51 68.69 67.21 67.57 67.57 88,200
Nov 27, 2024 68.70 68.96 67.54 67.72 67.72 142,000
Nov 26, 2024 68.27 68.83 67.85 67.96 67.96 117,300
Nov 25, 2024 68.19 70.27 68.19 68.95 68.95 204,800
Nov 22, 2024 66.85 67.85 66.49 67.53 67.53 170,000
Nov 21, 2024 65.32 67.22 65.18 66.30 66.30 118,600
Nov 20, 2024 64.86 64.95 63.12 64.80 64.80 225,500
Nov 19, 2024 64.24 65.62 64.24 65.23 65.23 112,900
Nov 18, 2024 65.64 65.92 64.90 65.32 65.32 129,400
Nov 15, 2024 66.52 66.82 65.13 65.58 65.58 93,500
Nov 14, 2024 66.43 67.09 65.80 66.07 66.07 168,900
Nov 13, 2024 68.32 69.02 66.36 66.42 66.42 310,800
Nov 12, 2024 0.30 Dividend
Nov 12, 2024 68.58 69.51 67.32 67.50 67.50 736,300
Nov 11, 2024 67.93 69.91 67.85 68.87 68.57 226,600
Nov 8, 2024 65.91 67.15 65.80 66.40 66.11 208,600
Nov 7, 2024 67.90 67.91 66.07 66.16 65.87 274,300
Nov 6, 2024 64.49 68.43 64.20 68.41 68.11 618,900
Nov 5, 2024 58.54 60.21 58.54 60.13 59.87 288,100
Nov 4, 2024 58.27 59.19 57.32 58.41 58.16 354,100
Nov 1, 2024 59.63 60.13 58.37 58.67 58.41 346,000
Oct 31, 2024 60.17 60.67 59.43 59.50 59.24 192,200
Oct 30, 2024 57.47 61.56 57.47 60.32 60.06 259,300
Oct 29, 2024 57.56 58.04 57.06 57.79 57.54 155,900
Oct 28, 2024 57.05 58.26 56.61 58.09 57.84 292,300
Oct 25, 2024 58.00 58.00 56.20 56.29 56.04 388,600
Oct 24, 2024 58.23 58.44 56.92 57.36 57.11 174,900
Oct 23, 2024 57.48 58.20 57.30 57.80 57.55 112,400
Oct 22, 2024 57.44 58.14 57.44 57.96 57.71 76,100
Oct 21, 2024 59.56 59.56 57.78 57.83 57.58 284,400
Oct 18, 2024 60.57 60.58 59.23 59.31 59.05 176,300
Oct 17, 2024 60.60 60.95 59.97 60.67 60.41 112,700
Oct 16, 2024 60.54 61.46 60.11 60.35 60.09 159,000
Oct 15, 2024 59.74 61.01 59.25 59.84 59.58 291,400
Oct 14, 2024 59.11 59.84 57.96 59.32 59.06 92,000
Oct 11, 2024 57.33 59.58 57.33 59.18 58.92 172,700
Oct 10, 2024 56.21 57.12 55.88 57.04 56.79 104,300
Oct 9, 2024 55.86 57.30 55.67 56.79 56.54 91,300
Oct 8, 2024 56.48 56.79 56.02 56.02 55.78 183,900
Oct 7, 2024 55.56 56.27 55.27 56.17 55.93 153,200
Oct 4, 2024 55.98 56.36 55.43 55.88 55.64 274,300
Oct 3, 2024 54.21 55.09 54.13 54.91 54.67 126,000
Oct 2, 2024 54.33 55.29 54.30 54.69 54.45 115,200
Oct 1, 2024 56.46 56.46 54.27 54.47 54.23 205,700
Sep 30, 2024 56.00 57.23 55.84 56.70 56.45 163,400
Sep 27, 2024 56.23 56.47 55.45 56.00 55.76 151,300
Sep 26, 2024 56.47 56.47 55.68 55.88 55.64 115,700
Sep 25, 2024 56.58 56.58 55.47 55.56 55.32 217,400
Sep 24, 2024 57.50 57.59 56.24 56.39 56.14 185,500
Sep 23, 2024 57.66 57.95 57.03 57.46 57.21 179,500
Sep 20, 2024 58.68 58.83 56.96 57.41 57.16 840,400
Sep 19, 2024 58.00 59.16 57.18 58.97 58.71 218,200
Sep 18, 2024 56.50 58.60 56.00 56.94 56.69 222,900
Sep 17, 2024 57.43 58.02 56.49 56.63 56.38 127,300
Sep 16, 2024 56.62 57.34 55.47 56.66 56.41 182,300
Sep 13, 2024 55.31 56.62 55.07 56.59 56.34 193,000
Sep 12, 2024 54.51 54.85 53.64 54.85 54.61 128,400
Sep 11, 2024 54.17 54.28 52.67 54.08 53.84 254,400
Sep 10, 2024 54.44 54.77 52.93 54.59 54.35 199,800
Sep 9, 2024 53.69 54.67 53.68 54.46 54.22 243,000
Sep 6, 2024 54.70 55.10 53.19 53.48 53.25 144,000
Sep 5, 2024 55.14 55.15 54.00 54.45 54.21 85,800
Sep 4, 2024 55.42 56.20 54.62 54.75 54.51 158,900
Sep 3, 2024 55.01 56.04 54.72 55.79 55.55 254,400
Aug 30, 2024 55.32 56.00 54.95 55.76 55.52 162,700
Aug 29, 2024 55.95 55.97 54.73 55.34 55.10 118,900
Aug 28, 2024 54.82 55.49 54.55 55.26 55.02 82,400
Aug 27, 2024 54.54 55.07 53.99 55.00 54.76 153,900
Aug 26, 2024 55.96 56.75 54.90 54.97 54.73 349,800
Aug 23, 2024 53.15 56.08 53.15 55.89 55.65 264,000
Aug 22, 2024 52.79 53.06 52.54 52.67 52.44 117,700
Aug 21, 2024 52.62 52.83 51.74 52.79 52.56 85,700
Aug 20, 2024 52.77 52.77 51.92 52.21 51.98 233,200
Aug 19, 2024 52.28 53.28 52.27 53.09 52.86 122,600
Aug 16, 2024 51.48 52.77 51.24 52.29 52.06 107,200
Aug 15, 2024 51.55 52.28 51.33 51.70 51.47 139,400
Aug 14, 2024 51.13 51.13 49.81 50.17 49.95 104,000
Aug 13, 2024 0.30 Dividend
Aug 13, 2024 50.34 50.87 49.31 50.86 50.64 158,300
Aug 12, 2024 50.42 51.12 49.93 50.09 49.57 220,100
Aug 9, 2024 50.62 50.64 49.52 50.02 49.50 245,000
Aug 8, 2024 49.72 50.71 49.01 50.69 50.17 207,000
Aug 7, 2024 49.69 50.38 48.77 48.83 48.33 334,000
Aug 6, 2024 48.06 49.90 47.67 49.08 48.57 314,200
Aug 5, 2024 47.19 49.08 46.72 48.32 47.82 266,800
Aug 2, 2024 50.19 51.25 49.25 49.91 49.39 315,600
Aug 1, 2024 54.96 55.00 51.50 52.19 51.65 291,200
Jul 31, 2024 53.91 56.56 53.70 54.52 53.96 742,100
Jul 30, 2024 53.10 53.60 52.52 53.30 52.75 237,500
Jul 29, 2024 53.86 53.86 52.57 52.73 52.19 306,700
Jul 26, 2024 53.67 54.00 53.25 53.78 53.23 170,200
Jul 25, 2024 52.11 53.86 52.11 53.13 52.58 257,000
Jul 24, 2024 52.08 52.96 51.72 51.79 51.26 172,900
Jul 23, 2024 51.30 53.43 51.30 52.46 51.92 430,900
Jul 22, 2024 50.40 51.97 50.08 51.80 51.27 243,800
Jul 19, 2024 50.68 51.77 50.56 50.83 50.31 372,600
Jul 18, 2024 51.69 52.22 50.38 50.72 50.20 368,300
Jul 17, 2024 51.00 52.50 50.69 51.92 51.38 547,500
Jul 16, 2024 50.00 52.12 49.77 52.10 51.56 389,700
Jul 15, 2024 48.97 50.38 48.75 49.62 49.11 414,200
Jul 12, 2024 47.97 48.57 47.59 48.17 47.67 233,700
Jul 11, 2024 46.25 47.76 46.25 47.60 47.11 379,200
Jul 10, 2024 44.65 46.12 44.55 46.07 45.59 327,500
Jul 9, 2024 43.46 44.71 43.16 44.68 44.22 126,100
Jul 8, 2024 43.78 44.21 43.42 43.52 43.07 179,900
Jul 5, 2024 43.68 43.87 43.10 43.37 42.92 120,400
Jul 3, 2024 44.50 44.50 43.79 43.89 43.44 89,800
Jul 2, 2024 44.11 44.59 43.82 44.53 44.07 289,200
Jul 1, 2024 44.44 44.88 43.84 43.88 43.43 137,600
Jun 28, 2024 44.03 44.54 43.71 44.45 43.99 587,200
Jun 27, 2024 43.41 43.80 43.09 43.80 43.35 109,500
Jun 26, 2024 42.65 43.24 42.65 43.19 42.74 159,200
Jun 25, 2024 43.55 45.00 42.66 43.04 42.60 161,300
Jun 24, 2024 42.60 44.28 42.50 43.92 43.47 163,200
Jun 21, 2024 42.83 42.83 42.30 42.38 41.94 392,100
Jun 20, 2024 42.56 43.27 42.36 42.89 42.45 179,000
Jun 18, 2024 42.78 43.30 42.76 42.83 42.39 316,700
Jun 17, 2024 42.45 42.94 42.22 42.93 42.49 158,800
Jun 14, 2024 42.19 42.72 42.17 42.54 42.10 164,400
Jun 13, 2024 43.08 43.35 42.49 42.85 42.41 340,800
Jun 12, 2024 43.75 44.26 42.86 43.31 42.86 233,800
Jun 11, 2024 42.35 42.69 41.98 42.39 41.95 248,700
Jun 10, 2024 42.70 43.12 42.16 42.69 42.25 244,800
Jun 7, 2024 42.52 43.32 42.38 43.07 42.63 206,000
Jun 6, 2024 42.90 43.13 42.39 42.93 42.49 176,400
Jun 5, 2024 42.70 43.35 42.63 43.15 42.70 149,600
Jun 4, 2024 42.92 43.40 42.69 42.77 42.33 236,500
Jun 3, 2024 44.68 44.68 43.24 43.34 42.89 178,200
May 31, 2024 43.90 44.63 43.64 43.96 43.51 307,100
May 30, 2024 42.75 43.37 42.26 43.07 42.63 251,800
May 29, 2024 42.27 42.42 41.69 41.99 41.56 348,200
May 28, 2024 44.13 44.46 42.64 42.80 42.36 549,700
May 24, 2024 43.71 43.81 43.19 43.76 43.31 315,500
May 23, 2024 44.49 44.95 43.46 43.49 43.04 249,700
May 22, 2024 44.96 45.30 44.40 44.47 44.01 280,400
May 21, 2024 44.98 45.90 44.98 45.21 44.74 467,700
May 20, 2024 45.21 45.99 45.18 45.22 44.75 484,100
May 17, 2024 44.85 45.88 44.64 45.44 44.97 595,600
May 16, 2024 45.32 45.39 44.58 44.58 44.12 345,600
May 15, 2024 44.51 45.55 44.51 45.41 44.94 666,300
May 14, 2024 44.73 45.00 43.98 44.27 43.81 818,800
May 13, 2024 44.20 44.39 43.98 44.25 43.79 670,500
May 10, 2024 0.30 Dividend
May 10, 2024 43.50 44.07 42.90 43.95 43.50 919,800
May 9, 2024 44.00 44.32 43.38 43.43 42.68 356,100
May 8, 2024 43.20 44.27 43.20 44.05 43.29 531,900
May 7, 2024 43.67 44.35 43.56 43.59 42.84 393,600
May 6, 2024 43.86 44.47 43.60 43.63 42.88 583,000
May 3, 2024 43.53 44.04 43.41 43.94 43.19 768,300
May 2, 2024 42.37 43.53 42.37 43.26 42.52 1,117,800
May 1, 2024 42.31 42.91 41.91 42.08 41.36 1,208,700
Apr 30, 2024 41.62 43.17 41.08 42.11 41.39 1,529,600
Apr 29, 2024 40.00 42.81 40.00 41.13 40.42 2,828,300
Apr 26, 2024 35.54 35.89 34.25 35.72 35.11 193,900
Apr 25, 2024 35.61 35.79 35.06 35.48 34.87 180,200
Apr 24, 2024 35.43 36.07 35.23 36.02 35.40 226,400
Apr 23, 2024 35.00 36.46 34.88 35.92 35.30 251,100
Apr 22, 2024 34.72 35.28 34.59 35.07 34.47 170,500
Apr 19, 2024 33.31 34.81 33.27 34.80 34.20 232,700
Apr 18, 2024 33.03 33.65 33.03 33.48 32.91 200,300
Apr 17, 2024 33.56 33.85 32.97 33.01 32.44 244,500
Apr 16, 2024 33.89 33.95 33.24 33.30 32.73 257,300
Apr 15, 2024 33.91 34.45 33.77 34.31 33.72 368,800
Apr 12, 2024 33.86 34.26 33.71 33.84 33.26 255,200
Apr 11, 2024 34.23 34.87 33.85 34.21 33.62 280,900
Apr 10, 2024 33.83 33.99 33.04 33.90 33.32 415,600
Apr 9, 2024 34.55 34.91 34.44 34.67 34.08 140,400
Apr 8, 2024 34.00 34.64 34.00 34.41 33.82 125,700
Apr 5, 2024 33.94 34.29 33.79 33.90 33.32 171,100
Apr 4, 2024 34.11 34.59 33.81 33.99 33.41 206,400
Apr 3, 2024 33.13 33.56 33.05 33.42 32.85 125,100
Apr 2, 2024 33.65 33.65 33.07 33.37 32.80 184,200
Apr 1, 2024 35.18 35.26 33.97 34.01 33.43 199,700
Mar 28, 2024 34.84 35.21 34.63 35.15 34.55 241,700
Mar 27, 2024 33.58 34.84 33.58 34.78 34.18 152,400
Mar 26, 2024 33.80 33.80 33.12 33.41 32.84 207,200
Mar 25, 2024 33.24 34.29 33.15 33.51 32.94 184,600
Mar 22, 2024 34.16 34.16 32.95 33.02 32.45 218,400
Mar 21, 2024 34.18 34.59 33.80 34.00 33.42 264,900
Mar 20, 2024 32.42 34.42 32.33 33.99 33.41 223,100
Mar 19, 2024 33.00 33.39 32.65 32.67 32.11 157,400
Mar 18, 2024 33.05 33.16 32.57 33.00 32.43 278,600
Mar 15, 2024 32.48 33.41 32.48 32.97 32.40 2,063,600
Mar 14, 2024 33.19 33.37 32.35 32.58 32.02 253,000
Mar 13, 2024 33.61 34.40 33.31 33.40 32.83 168,500
Mar 12, 2024 34.24 34.35 33.70 33.80 33.22 176,300
Mar 11, 2024 34.51 34.80 34.11 34.23 33.64 242,900
Mar 8, 2024 35.87 35.87 34.85 34.89 34.29 286,200
Mar 7, 2024 35.78 36.06 34.59 35.00 34.40 319,500
Mar 6, 2024 35.17 35.93 34.06 35.20 34.60 309,500
Mar 5, 2024 33.91 35.27 33.62 35.10 34.50 263,700
Mar 4, 2024 34.07 35.42 33.86 34.10 33.51 396,000
Mar 1, 2024 33.67 33.85 32.98 33.67 33.09 253,300
Feb 29, 2024 34.75 34.78 33.66 34.00 33.42 309,500
Feb 28, 2024 32.60 33.14 32.12 32.69 32.13 202,100
Feb 27, 2024 32.63 34.37 32.31 32.97 32.40 294,300
Feb 26, 2024 32.97 33.42 32.10 32.21 31.66 190,500
Feb 23, 2024 32.89 33.90 32.75 33.23 32.66 235,000
Feb 22, 2024 33.04 33.34 32.54 32.92 32.36 260,800
Feb 21, 2024 33.54 33.64 33.06 33.19 32.62 271,700
Feb 20, 2024 33.60 34.21 33.41 33.57 32.99 192,500
Feb 16, 2024 33.73 34.22 33.22 34.06 33.48 167,000
Feb 15, 2024 33.16 34.37 33.13 34.13 33.54 287,200
Feb 14, 2024 33.00 33.56 32.21 32.84 32.28 213,100
Feb 13, 2024 33.62 33.64 32.03 32.50 31.94 244,600
Feb 12, 2024 33.66 35.09 33.66 34.70 34.10 188,700
Feb 9, 2024 0.30 Dividend
Feb 9, 2024 33.12 33.57 32.28 33.57 32.99 182,300
Feb 8, 2024 32.88 33.36 32.68 33.28 32.41 202,500
Feb 7, 2024 33.31 33.54 32.40 33.08 32.22 232,500
Feb 6, 2024 33.66 34.05 33.16 33.29 32.42 147,700
Feb 5, 2024 33.82 34.08 33.13 33.62 32.75 281,100
Feb 2, 2024 33.82 34.97 33.74 34.25 33.36 251,100
Feb 1, 2024 35.80 35.80 33.66 34.62 33.72 419,100
Jan 31, 2024 37.89 38.19 35.33 35.47 34.55 629,400
Jan 30, 2024 38.40 39.39 37.53 38.67 37.66 419,300
Jan 29, 2024 37.97 38.50 37.66 38.37 37.37 161,300
Jan 26, 2024 37.80 38.44 37.27 37.87 36.88 166,600
Jan 25, 2024 38.00 38.20 36.87 37.47 36.50 323,100
Jan 24, 2024 37.89 38.18 37.53 37.66 36.68 199,400
Jan 23, 2024 38.47 38.47 37.36 37.40 36.43 215,200
Jan 22, 2024 37.63 38.04 36.30 37.96 36.97 227,800
Jan 19, 2024 36.99 37.36 36.53 37.22 36.25 159,300
Jan 18, 2024 36.43 36.82 36.27 36.75 35.79 162,800
Jan 17, 2024 35.41 36.39 35.41 36.30 35.36 142,000
Jan 16, 2024 36.33 36.62 34.76 36.11 35.17 222,200
Jan 12, 2024 37.70 37.99 36.50 36.86 35.90 140,000
Jan 11, 2024 36.96 37.27 36.52 37.23 36.26 152,600

Related Tickers

UMBF UMB Financial Corporation
109.77
-0.50%
 
LKFN Lakeland Financial Corporation
66.04
-3.00%
 
FBNC First Bancorp
40.96
-3.14%
 
INDB Independent Bank Corp.
60.31
-3.27%
 
SMBC Southern Missouri Bancorp, Inc.
52.54
-5.30%
 
COFS ChoiceOne Financial Services, Inc.
32.76
-3.19%
 
BMRC Bank of Marin Bancorp
22.31
-3.34%
 
EFSC Enterprise Financial Services Corp
54.08
-2.82%
 
FCBC First Community Bankshares, Inc.
38.69
-3.03%
 
CAC Camden National Corporation
41.51
-0.57%