S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
pixel
pixel
pixel
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
pixel
pixel
pixel
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
pixel
pixel
pixel
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
pixel
pixel
pixel
NASDAQ:HTLF

Heartland Financial USA Price History

$47.45
-0.04 (-0.08 %)
(As of 09/24/2021 12:00 AM ET)
Add
Compare
Today's Range
$46.12
$48.14
50-Day Range
$43.31
$48.29
52-Week Range
$28.63
$54.03
Volume104,518 shs
Average Volume165,631 shs
Market Capitalization$2.00 billion
P/E Ratio9.84
Dividend Yield2.11%
Beta1.33

Heartland Financial USA (NASDAQ:HTLF) Price Performance

5 Day
Performance
+3.97%

1 Month
Performance
-0.11%

3 Month
Performance
-3.67%

Year-To-Date
Performance
+17.54%

1 Year
Performance
+61.89%

Heartland Financial USA (NASDAQ:HTLF) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/23/2021$43.71$44.51
+1.83%
$44.72$43.7694,266 shs$1.88 billion
07/22/2021$44.91$43.71
-2.67%
$44.68$43.43108,334 shs$1.84 billion
07/21/2021$44.18$44.91
+1.65%
$45.42$44.50100,161 shs$1.89 billion
07/20/2021$43.31$44.18
+2.01%
$45.19$43.42191,689 shs$1.86 billion
07/19/2021$45.08$43.31
-3.93%
$44.08$42.84206,133 shs$1.83 billion
07/16/2021$46.12$45.08
-2.25%
$46.47$45.01158,184 shs$1.90 billion
07/15/2021$45.59$46.12
+1.16%
$46.30$45.17123,619 shs$1.95 billion
07/14/2021$45.64$45.59
-0.11%
$46.39$45.41102,531 shs$1.92 billion
07/13/2021$46.60$45.64
-2.06%
$46.58$45.5687,510 shs$1.92 billion
07/12/2021$46.42$46.60
+0.39%
$46.61$45.7564,089 shs$1.97 billion
07/09/2021$44.74$46.42
+3.76%
$46.52$45.40107,353 shs$1.96 billion
07/08/2021$45.41$44.74
-1.48%
$45.35$44.09131,764 shs$1.89 billion
07/07/2021$45.68$45.41
-0.59%
$46.08$45.13128,597 shs$1.92 billion
07/06/2021$46.67$45.68
-2.12%
$46.53$45.04102,153 shs$1.93 billion
07/05/2021$46.67$46.67$47.87$46.6082,360 shs$1.97 billion
07/02/2021$47.59$46.67
-1.93%
$47.87$46.6082,360 shs$1.97 billion
07/01/2021$46.99$47.59
+1.28%
N/AN/A124,405 shs$2.01 billion
06/30/2021$47.09$46.99
-0.21%
N/AN/A154,968 shs$1.98 billion
06/29/2021$47.85$47.09
-1.59%
N/AN/A149,467 shs$1.99 billion
06/28/2021$49.26$47.85
-2.86%
N/AN/A225,559 shs$2.02 billion
06/25/2021$50.20$49.26
-1.87%
N/AN/A1.00 million shs$2.11 billion
06/24/2021$49.98$50.20
+0.44%
N/AN/A154,973 shs$2.11 billion
This page was last updated on 9/25/2021 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
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.

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.