HTLF - Heartland Financial USA, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201942.5343.4842.5342.6942.6951,000
May 16, 201942.9143.6842.9143.0943.0958,600
May 16, 20190.16 Dividend
May 15, 201943.3143.3142.6043.0342.8768,700
May 14, 201942.9744.0442.9443.7043.5482,700
May 13, 201944.0044.8342.7742.9542.7977,600
May 10, 201944.5944.8243.7144.7844.6157,100
May 09, 201944.4445.0944.0144.8244.6537,000
May 08, 201945.2945.4444.8144.8244.6553,000
May 07, 201946.0846.5045.1745.3545.1864,900
May 06, 201945.7046.7945.4546.5146.3454,600
May 03, 201945.7146.4245.7146.4146.2487,200
May 02, 201945.1645.8044.9845.7245.5566,400
May 01, 201944.8945.8044.8245.2945.12106,600
Apr 30, 201945.9847.9444.3544.9044.73207,400
Apr 29, 201946.2747.5546.1447.4047.2266,100
Apr 26, 201945.7946.3445.5346.2946.1239,700
Apr 25, 201946.0546.1545.1845.8245.6546,400
Apr 24, 201946.1246.5345.8146.2546.0838,200
Apr 23, 201945.1446.3444.8346.2146.0467,000
Apr 22, 201945.9246.3244.8245.1444.9752,400
Apr 18, 201946.6946.7545.9146.0745.9064,500
Apr 17, 201946.6346.9746.2046.9246.7554,100
Apr 16, 201945.5346.6245.3746.5746.4078,800
Apr 15, 201946.0646.4345.2845.4245.2561,300
Apr 12, 201945.5346.1145.3446.0545.8868,400
Apr 11, 201945.1145.5044.9345.1644.9950,700
Apr 10, 201944.6644.9944.2744.9444.7759,300
Apr 09, 201944.6545.1944.3744.6644.4994,300
Apr 08, 201944.2544.8143.9844.7944.62108,500
Apr 05, 201943.9944.4743.9144.3944.2287,400
Apr 04, 201943.2744.0243.2743.9843.8288,900
Apr 03, 201943.8944.3343.2443.3243.1667,800
Apr 02, 201943.8143.9243.3543.4743.3159,000
Apr 01, 201942.7443.9742.6343.8043.64107,700
Mar 29, 201942.7443.2242.3442.6542.49190,800
Mar 28, 201942.5942.9742.2542.7042.54218,800
Mar 27, 201942.8943.2742.0142.4642.30239,400
Mar 26, 201942.6343.4042.4143.0242.86128,900
Mar 25, 201942.0442.8241.6642.5542.3971,000
Mar 22, 201943.9444.0141.5742.0541.89147,200
Mar 21, 201944.2745.5244.1944.3144.1593,700
Mar 20, 201945.7346.5744.5744.5744.4081,500
Mar 19, 201947.2347.8145.7145.7745.6064,000
Mar 18, 201946.8947.6846.8947.0546.88119,300
Mar 15, 201946.5447.3046.3146.8746.70242,900
Mar 14, 201946.7647.5046.5846.5846.4150,800
Mar 13, 201946.6047.2146.5846.7146.5464,800
Mar 12, 201946.4846.7446.1846.5146.3447,800
Mar 11, 201945.8446.8845.7746.4346.2663,600
Mar 08, 201945.4345.9545.3745.7745.6065,000
Mar 07, 201946.7746.7745.5745.6945.5264,000
Mar 06, 201947.9948.2946.7146.8046.6397,800
Mar 05, 201948.3848.3847.7848.1047.9231,800
Mar 04, 201948.5849.0048.1348.4048.2252,100
Mar 01, 201948.8748.8748.2048.6348.4555,100
Feb 28, 201948.4348.7548.3848.5948.4163,500
Feb 27, 201947.8548.5747.4448.4448.2652,300
Feb 26, 201948.4448.4747.7847.8847.7072,600
Feb 25, 201949.0249.2748.4548.5648.3868,600
Feb 22, 201948.8349.1248.5348.8448.6687,300
Feb 21, 201949.1549.2948.4648.7748.5973,900
Feb 20, 201948.8549.2548.5649.1648.9857,600
Feb 19, 201948.3749.0048.2848.8148.6378,400
Feb 15, 201947.6048.7747.6048.4948.31119,100
Feb 14, 201947.7547.8247.3347.3347.1579,500
Feb 14, 20190.16 Dividend
Feb 13, 201948.1748.4547.9548.2447.9044,100
Feb 12, 201947.8948.4747.4948.1747.8359,500
Feb 11, 201947.4747.7647.1547.7547.4150,800
Feb 08, 201947.7547.9047.0947.2846.95102,800
Feb 07, 201947.6448.4047.6047.9647.6268,400
Feb 06, 201947.1547.7947.1547.4947.1656,100
Feb 05, 201947.5047.5047.1547.3246.9967,800
Feb 04, 201946.3147.4046.2647.3447.01113,600
Feb 01, 201945.3146.3545.3146.1045.78107,900
Jan 31, 201945.2745.5044.7245.3645.04202,700
Jan 30, 201945.8546.4745.4045.5545.23113,200
Jan 29, 201946.5047.4245.9046.0045.68170,100
Jan 28, 201947.0948.1447.0147.8947.55103,500
Jan 25, 201947.4047.7746.9747.4047.07100,600
Jan 24, 201946.9647.6946.6247.0746.7466,100
Jan 23, 201947.1847.1846.3047.0946.7675,300
Jan 22, 201947.2047.6746.6246.9046.5789,400
Jan 18, 201946.7047.8246.7047.5447.21121,900
Jan 17, 201946.1046.7945.9646.7646.43109,800
Jan 16, 201945.6046.6445.6046.4146.0891,300
Jan 15, 201945.1545.5044.5945.4545.1387,500
Jan 14, 201945.3945.8245.1445.1444.8284,000
Jan 11, 201945.3945.7945.0045.6845.3691,300
Jan 10, 201945.5045.8444.9345.5545.2347,500
Jan 09, 201945.7646.1045.3445.6045.2872,300
Jan 08, 201945.7345.7345.0145.6945.3757,800
Jan 07, 201945.0245.6644.7945.3245.0069,800
Jan 04, 201944.2645.7041.3645.1444.82104,400
Jan 03, 201944.1445.1043.6743.8343.52145,900
Jan 02, 201943.3244.7142.7344.4144.1097,400
Dec 31, 201843.8343.9543.2343.9543.64118,200
Dec 28, 201843.6344.5243.2643.8043.49134,500
Dec 27, 201843.1443.9042.3143.5443.23121,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...