Heartland Financial USA, Inc. ( HTLF) - Price History
Stock symbol HTLF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HTLF (Heartland Financial USA, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $64.67 | $64.67 |
| January 2025 | $64.85 | $64.85 |
| December 2024 | $61.30 | $61.30 |
| November 2024 | $67.57 | $67.57 |
| October 2024 | $59.23 | $59.50 |
| September 2024 | $56.44 | $56.70 |
| August 2024 | $55.51 | $55.76 |
| July 2024 | $53.95 | $54.52 |
| June 2024 | $43.98 | $44.45 |
| May 2024 | $43.50 | $43.96 |
| April 2024 | $41.38 | $42.11 |
| March 2024 | $34.54 | $35.15 |
| February 2024 | $33.41 | $34 |
| January 2024 | $34.54 | $35.47 |
| December 2023 | $36.63 | $37.61 |
| November 2023 | $30.12 | $30.93 |
| October 2023 | $26.40 | $27.40 |
| September 2023 | $28.35 | $29.43 |
| August 2023 | $29.52 | $30.64 |
| July 2023 | $32.78 | $34.34 |
| June 2023 | $26.60 | $27.87 |
| May 2023 | $26.33 | $27.59 |
| April 2023 | $30.73 | $32.56 |
| March 2023 | $36.20 | $38.36 |
| February 2023 | $46.66 | $49.44 |
| January 2023 | $46.41 | $49.47 |
| December 2022 | $43.74 | $46.62 |
| November 2022 | $45.77 | $48.79 |
| October 2022 | $46.01 | $49.32 |
| September 2022 | $40.45 | $43.36 |
| August 2022 | $41.67 | $44.67 |
| July 2022 | $41.64 | $44.90 |
| June 2022 | $38.52 | $41.54 |
| May 2022 | $41.02 | $44.23 |
| April 2022 | $40.34 | $43.77 |
| March 2022 | $44.08 | $47.83 |
| February 2022 | $45.73 | $49.62 |
| January 2022 | $47.70 | $52.03 |
| December 2021 | $46.39 | $50.61 |
| November 2021 | $43.54 | $47.50 |
| October 2021 | $45.71 | $50.12 |
| September 2021 | $43.85 | $48.08 |
| August 2021 | $42.89 | $47.03 |
| July 2021 | $41.39 | $45.62 |
| June 2021 | $42.63 | $46.99 |
| May 2021 | $45.13 | $49.75 |
| April 2021 | $45.40 | $50.27 |
| March 2021 | $45.39 | $50.26 |
| February 2021 | $42.22 | $46.74 |
| January 2021 | $38.34 | $42.66 |
| December 2020 | $36.29 | $40.37 |
| November 2020 | $35.04 | $38.98 |
| October 2020 | $29.46 | $32.94 |
| September 2020 | $26.82 | $30 |
| August 2020 | $30.79 | $34.43 |
| July 2020 | $27.76 | $31.24 |
| June 2020 | $29.72 | $33.44 |
| May 2020 | $28.45 | $32.01 |
| April 2020 | $29.97 | $33.97 |
| March 2020 | $26.64 | $30.20 |
| February 2020 | $37.80 | $42.85 |
| January 2020 | $42.98 | $48.91 |
| December 2019 | $43.71 | $49.74 |
| November 2019 | $41.49 | $47.22 |
| October 2019 | $40.95 | $46.78 |
| September 2019 | $39.17 | $44.74 |
| August 2019 | $38.28 | $43.73 |
| July 2019 | $41.93 | $48.09 |
| June 2019 | $39 | $44.73 |
| May 2019 | $36 | $41.29 |
| April 2019 | $39 | $44.90 |
| March 2019 | $37.05 | $42.65 |
| February 2019 | $42.21 | $48.59 |
| January 2019 | $39.27 | $45.36 |
| December 2018 | $38.05 | $43.95 |
| November 2018 | $47.30 | $54.70 |
| October 2018 | $45.84 | $53.14 |
| September 2018 | $50.07 | $58.05 |
| August 2018 | $52.44 | $60.80 |
| July 2018 | $50.56 | $58.75 |
| June 2018 | $47.20 | $54.85 |
| May 2018 | $47.20 | $54.85 |
| April 2018 | $46.06 | $53.65 |
| March 2018 | $45.54 | $53.05 |
| February 2018 | $45.80 | $53.35 |
| January 2018 | $45.52 | $53.15 |
| December 2017 | $45.94 | $53.65 |
| November 2017 | $43.19 | $50.50 |
| October 2017 | $42.03 | $49.25 |
| September 2017 | $42.15 | $49.40 |
| August 2017 | $38.83 | $45.50 |
| July 2017 | $40.10 | $47.10 |
| June 2017 | $40.10 | $47.10 |
| May 2017 | $38.18 | $44.85 |
| April 2017 | $40.77 | $48 |
| March 2017 | $42.42 | $49.95 |
| February 2017 | $42.08 | $49.55 |
| January 2017 | $39.66 | $46.80 |
| December 2016 | $40.67 | $48 |
| November 2016 | $36.24 | $42.85 |
| October 2016 | $31.59 | $37.45 |
| September 2016 | $30.43 | $36.07 |
| August 2016 | $30.64 | $36.32 |
| July 2016 | $30.89 | $36.72 |
| June 2016 | $29.69 | $35.29 |
| May 2016 | $29.53 | $35.10 |
| April 2016 | $28.10 | $33.51 |
| March 2016 | $25.82 | $30.79 |
| February 2016 | $24.66 | $29.40 |
| January 2016 | $25.03 | $29.95 |
| December 2015 | $26.21 | $31.36 |
| November 2015 | $31.80 | $38.11 |
| October 2015 | $30.66 | $36.84 |
| September 2015 | $30.21 | $36.29 |
| August 2015 | $30.27 | $36.37 |
| July 2015 | $31.28 | $37.68 |
| June 2015 | $30.90 | $37.22 |
| May 2015 | $28.29 | $34.08 |
| April 2015 | $28.48 | $34.41 |
| March 2015 | $27.01 | $32.63 |
| February 2015 | $25.42 | $30.71 |
| January 2015 | $22.79 | $27.62 |
| December 2014 | $22.36 | $27.10 |
| November 2014 | $20.68 | $25.07 |
| October 2014 | $21.86 | $26.60 |
| September 2014 | $19.63 | $23.88 |
| August 2014 | $19.66 | $23.92 |
| July 2014 | $19.50 | $23.83 |
| June 2014 | $20.24 | $24.73 |
| May 2014 | $19.83 | $24.23 |
| April 2014 | $19.80 | $24.30 |
| March 2014 | $22 | $26.99 |
| February 2014 | $21.92 | $26.90 |
| January 2014 | $20.45 | $25.19 |
| December 2013 | $23.38 | $28.79 |
| November 2013 | $24.20 | $29.81 |
| October 2013 | $21.43 | $26.49 |
| September 2013 | $22.54 | $27.86 |
| August 2013 | $21.98 | $27.17 |
| July 2013 | $22.57 | $28 |
| June 2013 | $22.16 | $27.49 |
| May 2013 | $21.95 | $27.24 |
| April 2013 | $20.41 | $25.41 |
| March 2013 | $20.29 | $25.27 |
| February 2013 | $18.90 | $23.54 |
| January 2013 | $18.94 | $23.69 |
| December 2012 | $20.91 | $26.15 |
| November 2012 | $20.85 | $26.17 |
| October 2012 | $22.78 | $28.70 |
| September 2012 | $21.64 | $27.27 |
| August 2012 | $20.79 | $26.19 |
| July 2012 | $20.66 | $26.13 |
| June 2012 | $18.98 | $24 |
| May 2012 | $15.02 | $19 |
| April 2012 | $14.56 | $18.52 |
| March 2012 | $13.64 | $17.34 |
| February 2012 | $12.37 | $15.73 |
| January 2012 | $12.90 | $16.50 |
| December 2011 | $11.99 | $15.34 |
| November 2011 | $12.04 | $15.41 |
| October 2011 | $12.13 | $15.63 |
| September 2011 | $11 | $14.18 |
| August 2011 | $11.67 | $15.04 |
| July 2011 | $12.37 | $16.05 |
| June 2011 | $11.21 | $14.55 |
| May 2011 | $11.03 | $14.31 |
| April 2011 | $12.03 | $15.72 |
| March 2011 | $13.01 | $17 |
| February 2011 | $12.99 | $16.97 |
| January 2011 | $12.86 | $16.91 |
| December 2010 | $13.28 | $17.46 |
| November 2010 | $12.22 | $16.07 |
| October 2010 | $11.68 | $15.45 |
| September 2010 | $11.63 | $15.39 |
| August 2010 | $10.62 | $14.05 |
| July 2010 | $13.26 | $17.66 |
| June 2010 | $12.97 | $17.28 |
| May 2010 | $13.42 | $17.88 |
| April 2010 | $14.26 | $19.11 |
| March 2010 | $11.92 | $15.97 |
| February 2010 | $10.84 | $14.52 |
| January 2010 | $10.34 | $13.95 |
| December 2009 | $10.64 | $14.35 |
| November 2009 | $9.78 | $13.19 |
| October 2009 | $9.45 | $12.84 |
| September 2009 | $10.85 | $14.75 |
| August 2009 | $11.01 | $14.97 |
| July 2009 | $12.31 | $16.84 |
| June 2009 | $10.44 | $14.28 |
| May 2009 | $11.06 | $15.12 |
| April 2009 | $10.74 | $14.78 |
| March 2009 | $9.84 | $13.54 |
| February 2009 | $8.22 | $11.31 |
| January 2009 | $9.92 | $13.77 |
| December 2008 | $14.84 | $20.59 |
| November 2008 | $15.42 | $21.40 |
| October 2008 | $17.03 | $23.75 |
| September 2008 | $17.97 | $25.06 |
| August 2008 | $15.44 | $21.53 |
| July 2008 | $14.65 | $20.53 |
| June 2008 | $12.98 | $18.19 |
| May 2008 | $16.70 | $23.40 |
| April 2008 | $15.98 | $22.50 |
| March 2008 | $15.03 | $21.16 |
| February 2008 | $12.63 | $17.78 |
| January 2008 | $13.60 | $19.24 |
| December 2007 | $13.12 | $18.57 |
| November 2007 | $14.13 | $19.99 |
| October 2007 | $14.02 | $19.94 |
| September 2007 | $14.45 | $20.55 |
| August 2007 | $14.28 | $20.31 |
| July 2007 | $11.93 | $17.04 |
| June 2007 | $17.01 | $24.30 |
| May 2007 | $16.86 | $24.09 |
| April 2007 | $17.86 | $25.61 |
| March 2007 | $18.66 | $26.75 |
| February 2007 | $18.07 | $25.91 |
| January 2007 | $19.87 | $28.59 |
| December 2006 | $20.05 | $28.85 |
| November 2006 | $20.12 | $28.95 |
| October 2006 | $19.86 | $28.66 |
| September 2006 | $17.80 | $25.68 |
| August 2006 | $18.66 | $26.93 |
| July 2006 | $18.54 | $26.84 |
| June 2006 | $18.40 | $26.65 |
| May 2006 | $17.37 | $25.15 |
| April 2006 | $16.10 | $23.41 |
| March 2006 | $16.24 | $23.60 |
| February 2006 | $14.86 | $21.60 |
| January 2006 | $14.81 | $21.62 |
| December 2005 | $14.87 | $21.70 |
| November 2005 | $14 | $20.44 |
| October 2005 | $13.97 | $20.48 |
| September 2005 | $13.26 | $19.43 |
| August 2005 | $13.30 | $19.50 |
| July 2005 | $13.93 | $20.50 |
| June 2005 | $13.27 | $19.53 |
| May 2005 | $13.44 | $19.78 |
| April 2005 | $13.53 | $20 |
| March 2005 | $13.44 | $19.86 |
| February 2005 | $13.83 | $20.44 |
| January 2005 | $14.20 | $21.07 |
| December 2004 | $13.55 | $20.11 |
| November 2004 | $14.87 | $22.07 |
| October 2004 | $12.45 | $18.55 |
| September 2004 | $12.38 | $18.45 |
| August 2004 | $12.01 | $17.89 |
| July 2004 | $12.09 | $18.09 |
| June 2004 | $12.26 | $18.35 |
| May 2004 | $11.79 | $17.64 |
| April 2004 | $11.40 | $17.14 |
| March 2004 | $12.41 | $18.65 |
| February 2004 | $12.46 | $18.73 |
| January 2004 | $12.76 | $19.27 |
| December 2003 | $12.32 | $18.60 |
| November 2003 | $12.81 | $29.01 |
| October 2003 | $12.43 | $28.25 |
| September 2003 | $12.24 | $27.82 |
| August 2003 | $12.20 | $27.74 |
| July 2003 | $12.45 | $28.40 |
| June 2003 | $14.03 | $32 |
| May 2003 | $13.15 | $30 |
| April 2003 | $10.05 | $23 |
| March 2003 | $10.05 | $23 |
| February 2003 | $9.86 | $22.57 |
| January 2003 | $7.94 | $18.25 |
| December 2002 | $7.50 | $17.25 |
| November 2002 | $6.87 | $15.80 |
| October 2002 | $6.59 | $15.25 |
| September 2002 | $6.52 | $15.10 |
| August 2002 | $6.59 | $15.25 |
| July 2002 | $6.48 | $15.10 |
| June 2002 | $6.44 | $15 |
| May 2002 | $6.18 | $14.50 |
| April 2002 | $5.82 | $13.65 |
| March 2002 | $5.82 | $13.65 |
| February 2002 | $5.73 | $13.45 |
| January 2002 | $5.71 | $13.50 |
| December 2001 | $5.42 | $12.80 |
| November 2001 | $5.52 | $13.05 |
| October 2001 | $5.46 | $13 |
| September 2001 | $5.52 | $13.15 |
| August 2001 | $5.69 | $13.55 |
| July 2001 | $5.53 | $13.25 |
| June 2001 | $5.63 | $13.50 |
| May 2001 | $5.42 | $13 |
| April 2001 | $5.07 | $12.25 |
| March 2001 | $5.38 | $13 |
| February 2001 | $5.59 | $13.50 |
| January 2001 | $5.50 | $13.38 |
| December 2000 | $5.45 | $13.25 |
| November 2000 | $5.76 | $14 |
| October 2000 | $5.77 | $14.12 |
| September 2000 | $5.87 | $14.38 |
| August 2000 | $5.87 | $14.38 |
| July 2000 | $5.89 | $14.50 |
| June 2000 | $5.79 | $14.25 |
| May 2000 | $6.19 | $15.25 |
| April 2000 | $5.90 | $14.62 |
| March 2000 | $6.10 | $15.12 |
| February 2000 | $6.86 | $17 |
| January 2000 | $6.81 | $16.88 |
| December 1999 | $7.03 | $17.50 |
| November 1999 | $7.59 | $19 |
| October 1999 | $7.59 | $19 |
| September 1999 | $7.59 | $19 |
| August 1999 | $7.56 | $19 |
| July 1999 | $7.85 | $19.75 |
| June 1999 | $7.66 | $19.25 |
| May 1999 | $7.52 | $19 |
| April 1999 | $7.33 | $18.50 |
| March 1999 | $7.23 | $18.25 |
| February 1999 | $7.34 | $18.62 |
| January 1999 | $7.49 | $19 |
| December 1998 | $7 | $17.75 |
| November 1998 | $6.58 | $16.75 |
| October 1998 | $7.16 | $18.25 |
| September 1998 | $7.07 | $18 |
| August 1998 | $7.23 | $18.50 |
| July 1998 | $6.55 | $16.75 |
| June 1998 | $6.60 | $33.75 |
HTLF
Price: $64.67
52 week price:
Dividend Yield: 1.80%
5-year range yield:
Forward Dividend Yield: 1.86%
Payout Ratio: 85.11%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 1.78 USD
P/E Ratio: 37.32
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 89317
Market Capitalization: 2.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 14.54%
DGR5: 15.31%
DGR10: 11.92%
DGR20: 8.22%