QQQ   377.93 (+1.02%)
AAPL   148.64 (-0.03%)
MSFT   308.13 (-0.33%)
FB   328.69 (+1.26%)
GOOGL   2,748.94 (-0.09%)
TSLA   1,024.86 (+12.66%)
AMZN   3,320.37 (-0.46%)
NVDA   231.66 (+1.94%)
BABA   176.17 (-0.86%)
NIO   41.27 (+6.15%)
CGC   13.57 (+1.42%)
GE   105.43 (+1.33%)
AMD   122.36 (+2.12%)
MU   68.76 (+1.85%)
T   25.64 (+0.59%)
F   16.00 (-1.72%)
ACB   7.18 (+1.56%)
DIS   172.01 (+1.53%)
PFE   43.15 (-0.02%)
BA   212.87 (-0.05%)
AMC   36.83 (+0.63%)
QQQ   377.93 (+1.02%)
AAPL   148.64 (-0.03%)
MSFT   308.13 (-0.33%)
FB   328.69 (+1.26%)
GOOGL   2,748.94 (-0.09%)
TSLA   1,024.86 (+12.66%)
AMZN   3,320.37 (-0.46%)
NVDA   231.66 (+1.94%)
BABA   176.17 (-0.86%)
NIO   41.27 (+6.15%)
CGC   13.57 (+1.42%)
GE   105.43 (+1.33%)
AMD   122.36 (+2.12%)
MU   68.76 (+1.85%)
T   25.64 (+0.59%)
F   16.00 (-1.72%)
ACB   7.18 (+1.56%)
DIS   172.01 (+1.53%)
PFE   43.15 (-0.02%)
BA   212.87 (-0.05%)
AMC   36.83 (+0.63%)
QQQ   377.93 (+1.02%)
AAPL   148.64 (-0.03%)
MSFT   308.13 (-0.33%)
FB   328.69 (+1.26%)
GOOGL   2,748.94 (-0.09%)
TSLA   1,024.86 (+12.66%)
AMZN   3,320.37 (-0.46%)
NVDA   231.66 (+1.94%)
BABA   176.17 (-0.86%)
NIO   41.27 (+6.15%)
CGC   13.57 (+1.42%)
GE   105.43 (+1.33%)
AMD   122.36 (+2.12%)
MU   68.76 (+1.85%)
T   25.64 (+0.59%)
F   16.00 (-1.72%)
ACB   7.18 (+1.56%)
DIS   172.01 (+1.53%)
PFE   43.15 (-0.02%)
BA   212.87 (-0.05%)
AMC   36.83 (+0.63%)
QQQ   377.93 (+1.02%)
AAPL   148.64 (-0.03%)
MSFT   308.13 (-0.33%)
FB   328.69 (+1.26%)
GOOGL   2,748.94 (-0.09%)
TSLA   1,024.86 (+12.66%)
AMZN   3,320.37 (-0.46%)
NVDA   231.66 (+1.94%)
BABA   176.17 (-0.86%)
NIO   41.27 (+6.15%)
CGC   13.57 (+1.42%)
GE   105.43 (+1.33%)
AMD   122.36 (+2.12%)
MU   68.76 (+1.85%)
T   25.64 (+0.59%)
F   16.00 (-1.72%)
ACB   7.18 (+1.56%)
DIS   172.01 (+1.53%)
PFE   43.15 (-0.02%)
BA   212.87 (-0.05%)
AMC   36.83 (+0.63%)
NASDAQ:HTLF

Heartland Financial USA Stock Chart and Price History

$51.95
+0.57 (+1.11 %)
(As of 10/25/2021 04:00 PM ET)
Add
Compare
Today's Range
$51.09
▼
$52.11
50-Day Range
$45.39
▼
$50.41
52-Week Range
$31.51
▼
$54.03
Volume103,267 shs
Average Volume160,367 shs
Market Capitalization$2.19 billion
P/E Ratio10.78
Dividend Yield1.95%
Beta1.33

Heartland Financial USA (NASDAQ:HTLF) Price Performance

5 Day
Performance
+3.51%

1 Month
Performance
+9.48%

3 Month
Performance
+16.72%

Year-To-Date
Performance
+28.68%

1 Year
Performance
+47.50%


Heartland Financial USA (NASDAQ HTLF) Stock Chart for Monday, October, 25, 2021

Charts Provided by TradingView.

Heartland Financial USA (NASDAQ:HTLF) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2021$50.26$50.19
-0.14%		$50.50$49.8697,095 shs$2.12 billion
10/15/2021$50.41$50.26
-0.30%		$51.22$50.19128,172 shs$2.12 billion
10/14/2021$49.84$50.41
+1.14%		$50.46$49.7390,994 shs$2.13 billion
10/13/2021$49.92$49.84
-0.16%		$49.98$48.8776,391 shs$2.11 billion
10/12/2021$50.01$49.92
-0.18%		$50.22$49.5569,230 shs$2.11 billion
10/11/2021$50.35$50.01
-0.68%		$50.73$49.48102,369 shs$2.11 billion
10/08/2021$50.10$50.35
+0.50%		$50.72$48.98138,044 shs$2.13 billion
10/07/2021$49.45$50.10
+1.31%		$50.30$46.85164,576 shs$2.12 billion
10/06/2021$49.93$49.45
-0.96%		$49.93$48.4970,845 shs$2.09 billion
10/05/2021$49.77$49.93
+0.32%		$50.29$49.52118,147 shs$2.11 billion
10/04/2021$49.33$49.77
+0.89%		$49.91$49.31117,591 shs$2.10 billion
10/01/2021$48.08$49.33
+2.60%		$49.72$45.58202,325 shs$2.08 billion
09/30/2021$48.68$48.08
-1.23%		$49.17$48.0888,033 shs$2.03 billion
09/29/2021$48.23$48.68
+0.93%		$48.81$47.83129,683 shs$2.06 billion
09/28/2021$49.38$48.23
-2.33%		$49.55$48.12104,358 shs$2.04 billion
09/27/2021$47.45$49.38
+4.07%		$49.75$47.54202,858 shs$2.09 billion
09/24/2021$47.49$47.45
-0.08%		$48.14$46.12104,518 shs$2.00 billion
09/23/2021$46.19$47.49
+2.81%		$48.00$45.6281,534 shs$2.01 billion
09/22/2021$45.39$46.19
+1.76%		$46.57$45.76104,045 shs$1.95 billion
09/21/2021$45.64$45.39
-0.55%		$45.81$45.14101,370 shs$1.92 billion
09/20/2021$46.54$45.64
-1.93%		$45.87$44.85104,360 shs$1.93 billion
09/17/2021$46.62$46.54
-0.17%		$47.29$46.18594,610 shs$1.97 billion
09/16/2021$46.86$46.62
-0.51%		$47.22$46.40103,589 shs$1.97 billion
09/15/2021$46.12$46.86
+1.60%		$46.98$46.25117,915 shs$1.98 billion
09/14/2021$46.80$46.12
-1.45%		$47.19$45.97162,595 shs$1.95 billion
09/13/2021$46.20$46.80
+1.30%		$47.05$46.34114,827 shs$1.98 billion
09/10/2021$46.46$46.20
-0.56%		$46.88$46.07127,188 shs$1.95 billion
09/09/2021$46.76$46.46
-0.64%		$47.22$46.46101,822 shs$1.96 billion
09/08/2021$47.45$46.76
-1.45%		$47.52$46.59112,232 shs$1.98 billion
09/07/2021$46.88$47.45
+1.22%		$47.72$46.94159,725 shs$2.00 billion
09/06/2021$46.88$46.88$47.44$46.7962,778 shs$1.98 billion
09/03/2021$47.02$46.88
-0.30%		$47.44$46.7962,778 shs$1.98 billion
09/02/2021$47.12$47.02
-0.21%		$47.41$46.56105,178 shs$1.99 billion
09/01/2021$47.03$47.12
+0.19%		$47.19$46.5778,274 shs$1.99 billion
08/31/2021$46.94$47.03
+0.19%		$47.53$46.9089,867 shs$1.99 billion
08/30/2021$47.99$46.94
-2.19%		$48.49$46.8571,378 shs$1.98 billion
08/27/2021$46.46$47.99
+3.29%		$48.10$46.7389,343 shs$2.03 billion
08/26/2021$47.50$46.46
-2.19%		$47.56$46.33102,095 shs$1.96 billion
08/25/2021$47.27$47.50
+0.49%		$48.00$47.3980,532 shs$2.01 billion
08/24/2021$47.30$47.27
-0.06%		$47.50$46.92135,151 shs$2.00 billion
08/23/2021$46.96$47.30
+0.72%		$47.49$46.6954,081 shs$2.00 billion
08/20/2021$46.03$46.96
+2.02%		$47.02$45.6492,028 shs$1.98 billion
08/19/2021$46.24$46.03
-0.45%		$46.26$45.4286,730 shs$1.94 billion
08/18/2021$46.82$46.24
-1.24%		$47.19$46.1582,808 shs$1.95 billion
08/17/2021$47.13$46.82
-0.66%		$47.98$46.2998,945 shs$1.98 billion
08/16/2021$47.28$47.13
-0.32%		$47.52$46.1767,357 shs$1.99 billion
08/13/2021$47.94$47.28
-1.38%		$47.61$47.1066,188 shs$2.00 billion
08/12/2021$48.29$47.94
-0.72%		$48.55$47.7367,797 shs$2.03 billion
08/11/2021$47.38$48.29
+1.92%		$48.32$46.9082,141 shs$2.04 billion
08/10/2021$46.68$47.38
+1.50%		$47.39$46.2756,268 shs$2.00 billion
08/09/2021$47.23$46.68
-1.16%		$47.40$46.4355,632 shs$1.97 billion
08/06/2021$45.68$47.23
+3.39%		$47.57$46.03106,649 shs$1.99 billion
08/05/2021$44.89$45.68
+1.76%		$45.70$45.2169,321 shs$1.93 billion
08/04/2021$45.57$44.89
-1.49%		$45.53$44.8164,930 shs$1.89 billion
08/03/2021$44.97$45.57
+1.33%		$45.83$44.29103,875 shs$1.92 billion
08/02/2021$45.62$44.97
-1.42%		$46.60$44.90104,730 shs$1.90 billion
07/30/2021$45.95$45.62
-0.72%		$46.45$45.4096,444 shs$1.92 billion
07/29/2021$45.97$45.95
-0.04%		$46.44$45.6788,895 shs$1.94 billion
07/28/2021$45.18$45.97
+1.75%		$46.46$44.90118,289 shs$1.94 billion
07/27/2021$44.98$45.18
+0.44%		$45.53$44.1294,312 shs$1.91 billion
07/26/2021$44.51$44.98
+1.06%		$45.57$44.50136,344 shs$1.90 billion
This page was last updated on 10/25/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.