Yahoo

Mail

Singapore markets closed

Straits Times Index
3,306.02
+6.02(+0.18%)
Nikkei
38,596.47
-36.55(-0.09%)
Hang Seng
18,028.52
-306.80(-1.67%)
FTSE 100
8,237.72
-34.74(-0.42%)
Bitcoin USD
64,419.59
+136.16(+0.21%)
CMC Crypto 200
1,352.29
-8.03(-0.59%)

Heartland Financial USA, Inc. (HTLF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.38

-0.51

(-1.19%)

At close: 04:00PM EDT

42.38

0.00

(0.00%)

After hours:

04:27PM EDT

Time period:

22 Jun 2023 - 22 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	42.83	42.83	42.30	42.38	42.38	392,100
20 Jun 2024	42.56	43.27	42.36	42.89	42.89	179,000
18 Jun 2024	42.78	43.30	42.76	42.83	42.83	316,700
17 Jun 2024	42.45	42.94	42.22	42.93	42.93	158,800
14 Jun 2024	42.19	42.72	42.17	42.54	42.54	164,400
13 Jun 2024	43.08	43.35	42.49	42.85	42.85	340,800
12 Jun 2024	43.75	44.26	42.86	43.31	43.31	233,800
11 Jun 2024	42.35	42.69	41.98	42.39	42.39	248,700
10 Jun 2024	42.70	43.12	42.16	42.69	42.69	244,800
07 Jun 2024	42.52	43.32	42.38	43.07	43.07	206,000
06 Jun 2024	42.90	43.13	42.39	42.93	42.93	176,400
05 Jun 2024	42.70	43.35	42.63	43.15	43.15	149,600
04 Jun 2024	42.92	43.40	42.69	42.77	42.77	236,500
03 Jun 2024	44.68	44.68	43.24	43.34	43.34	178,200
31 May 2024	43.90	44.63	43.64	43.96	43.96	307,100
30 May 2024	42.75	43.37	42.26	43.07	43.07	251,800
29 May 2024	42.27	42.42	41.69	41.99	41.99	348,200
28 May 2024	44.13	44.46	42.64	42.80	42.80	549,700
24 May 2024	43.71	43.81	43.19	43.76	43.76	315,500
23 May 2024	44.49	44.95	43.46	43.49	43.49	249,700
22 May 2024	44.96	45.30	44.40	44.47	44.47	280,400
21 May 2024	44.98	45.90	44.98	45.21	45.21	467,700
20 May 2024	45.21	45.99	45.18	45.22	45.22	484,100
17 May 2024	44.85	45.88	44.64	45.44	45.44	595,600
16 May 2024	45.32	45.39	44.58	44.58	44.58	345,600
15 May 2024	44.51	45.55	44.51	45.41	45.41	666,300
14 May 2024	44.73	45.00	43.98	44.27	44.27	818,800
13 May 2024	44.20	44.39	43.98	44.25	44.25	670,500
10 May 2024	43.50	44.07	42.90	43.95	43.95	919,800
10 May 2024	0.3 Dividend
09 May 2024	44.00	44.32	43.38	43.43	43.13	356,100
08 May 2024	43.20	44.27	43.20	44.05	43.75	531,900
07 May 2024	43.67	44.35	43.56	43.59	43.29	393,600
06 May 2024	43.86	44.47	43.60	43.63	43.33	583,000
03 May 2024	43.53	44.04	43.41	43.94	43.64	768,300
02 May 2024	42.37	43.53	42.37	43.26	42.96	1,117,800
01 May 2024	42.31	42.91	41.91	42.08	41.79	1,208,700
30 Apr 2024	41.62	43.17	41.08	42.11	41.82	1,529,600
29 Apr 2024	40.00	42.81	40.00	41.13	40.85	2,828,300
26 Apr 2024	35.54	35.89	34.25	35.72	35.47	193,900
25 Apr 2024	35.61	35.79	35.06	35.48	35.23	180,200
24 Apr 2024	35.43	36.07	35.23	36.02	35.77	226,400
23 Apr 2024	35.00	36.46	34.88	35.92	35.67	251,100
22 Apr 2024	34.72	35.28	34.59	35.07	34.83	170,500
19 Apr 2024	33.31	34.81	33.27	34.80	34.56	232,700
18 Apr 2024	33.03	33.65	33.03	33.48	33.25	200,300
17 Apr 2024	33.56	33.85	32.97	33.01	32.78	244,500
16 Apr 2024	33.89	33.95	33.24	33.30	33.07	257,300
15 Apr 2024	33.91	34.45	33.77	34.31	34.07	368,800
12 Apr 2024	33.86	34.26	33.71	33.84	33.61	255,200
11 Apr 2024	34.23	34.87	33.85	34.21	33.97	280,900
10 Apr 2024	33.83	33.99	33.04	33.90	33.67	415,600
09 Apr 2024	34.55	34.91	34.44	34.67	34.43	140,400
08 Apr 2024	34.00	34.64	34.00	34.41	34.17	125,700
05 Apr 2024	33.94	34.29	33.79	33.90	33.67	171,100
04 Apr 2024	34.11	34.59	33.81	33.99	33.76	206,400
03 Apr 2024	33.13	33.56	33.05	33.42	33.19	125,100
02 Apr 2024	33.65	33.65	33.07	33.37	33.14	184,200
01 Apr 2024	35.18	35.26	33.97	34.01	33.78	199,700
28 Mar 2024	34.84	35.21	34.63	35.15	34.91	241,700
27 Mar 2024	33.58	34.84	33.58	34.78	34.54	152,400
26 Mar 2024	33.80	33.80	33.12	33.41	33.18	207,200
25 Mar 2024	33.24	34.29	33.15	33.51	33.28	184,600
22 Mar 2024	34.16	34.16	32.95	33.02	32.79	218,400
21 Mar 2024	34.18	34.59	33.80	34.00	33.77	264,900
20 Mar 2024	32.42	34.42	32.33	33.99	33.76	223,100
19 Mar 2024	33.00	33.39	32.65	32.67	32.44	157,400
18 Mar 2024	33.05	33.16	32.57	33.00	32.77	278,600
15 Mar 2024	32.48	33.41	32.48	32.97	32.74	2,063,600
14 Mar 2024	33.19	33.37	32.35	32.58	32.35	253,000
13 Mar 2024	33.61	34.40	33.31	33.40	33.17	168,500
12 Mar 2024	34.24	34.35	33.70	33.80	33.57	176,300
11 Mar 2024	34.51	34.80	34.11	34.23	33.99	242,900
08 Mar 2024	35.87	35.87	34.85	34.89	34.65	286,200
07 Mar 2024	35.78	36.06	34.59	35.00	34.76	319,500
06 Mar 2024	35.17	35.93	34.06	35.20	34.96	309,500
05 Mar 2024	33.91	35.27	33.62	35.10	34.86	263,700
04 Mar 2024	34.07	35.42	33.86	34.10	33.86	396,000
01 Mar 2024	33.67	33.85	32.98	33.67	33.44	253,300
29 Feb 2024	34.75	34.78	33.66	34.00	33.77	309,500
28 Feb 2024	32.60	33.14	32.12	32.69	32.46	202,100
27 Feb 2024	32.63	34.37	32.31	32.97	32.74	294,300
26 Feb 2024	32.97	33.42	32.10	32.21	31.99	190,500
23 Feb 2024	32.89	33.90	32.75	33.23	33.00	235,000
22 Feb 2024	33.04	33.34	32.54	32.92	32.69	260,800
21 Feb 2024	33.54	33.64	33.06	33.19	32.96	271,700
20 Feb 2024	33.60	34.21	33.41	33.57	33.34	192,500
16 Feb 2024	33.73	34.22	33.22	34.06	33.82	167,000
15 Feb 2024	33.16	34.37	33.13	34.13	33.89	287,200
14 Feb 2024	33.00	33.56	32.21	32.84	32.61	213,100
13 Feb 2024	33.62	33.64	32.03	32.50	32.28	244,600
12 Feb 2024	33.66	35.09	33.66	34.70	34.46	188,700
09 Feb 2024	33.12	33.57	32.28	33.57	33.34	182,300
09 Feb 2024	0.3 Dividend
08 Feb 2024	32.88	33.36	32.68	33.28	32.75	202,500
07 Feb 2024	33.31	33.54	32.40	33.08	32.56	232,500
06 Feb 2024	33.66	34.05	33.16	33.29	32.76	147,700
05 Feb 2024	33.82	34.08	33.13	33.62	33.09	281,100
02 Feb 2024	33.82	34.97	33.74	34.25	33.71	251,100
01 Feb 2024	35.80	35.80	33.66	34.62	34.07	419,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.02+6.02(+0.18%)

Nikkei38,596.47-36.55(-0.09%)

Hang Seng18,028.52-306.80(-1.67%)

FTSE 1008,237.72-34.74(-0.42%)

Bitcoin USD64,419.59+136.16(+0.21%)

CMC Crypto 2001,352.29-8.03(-0.59%)

Heartland Financial USA, Inc. (HTLF)

Straits Times Index
3,306.02
+6.02(+0.18%)

Nikkei
38,596.47
-36.55(-0.09%)

Hang Seng
18,028.52
-306.80(-1.67%)

FTSE 100
8,237.72
-34.74(-0.42%)

Bitcoin USD
64,419.59
+136.16(+0.21%)

CMC Crypto 200
1,352.29
-8.03(-0.59%)