Heartland Financial USA, Inc. - Price History
Monthly price history for HTLF (Heartland Financial USA, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 35.15 USD | 35.15 USD |
February 2024 | 34.00 USD | 34.00 USD |
January 2024 | 35.15 USD | 35.47 USD |
December 2023 | 37.27 USD | 37.61 USD |
November 2023 | 30.65 USD | 30.93 USD |
October 2023 | 26.86 USD | 27.40 USD |
September 2023 | 28.85 USD | 29.43 USD |
August 2023 | 30.04 USD | 30.64 USD |
July 2023 | 33.35 USD | 34.34 USD |
June 2023 | 27.07 USD | 27.87 USD |
May 2023 | 26.80 USD | 27.59 USD |
April 2023 | 31.27 USD | 32.56 USD |
March 2023 | 36.84 USD | 38.36 USD |
February 2023 | 47.48 USD | 49.44 USD |
January 2023 | 47.23 USD | 49.47 USD |
December 2022 | 44.51 USD | 46.62 USD |
November 2022 | 46.58 USD | 48.79 USD |
October 2022 | 46.82 USD | 49.32 USD |
September 2022 | 41.16 USD | 43.36 USD |
August 2022 | 42.41 USD | 44.67 USD |
July 2022 | 42.38 USD | 44.90 USD |
June 2022 | 39.20 USD | 41.54 USD |
May 2022 | 41.74 USD | 44.23 USD |
April 2022 | 41.05 USD | 43.77 USD |
March 2022 | 44.85 USD | 47.83 USD |
February 2022 | 46.53 USD | 49.62 USD |
January 2022 | 48.54 USD | 52.03 USD |
December 2021 | 47.21 USD | 50.61 USD |
November 2021 | 44.31 USD | 47.50 USD |
October 2021 | 46.51 USD | 50.12 USD |
September 2021 | 44.62 USD | 48.08 USD |
August 2021 | 43.65 USD | 47.03 USD |
July 2021 | 42.12 USD | 45.62 USD |
June 2021 | 43.38 USD | 46.99 USD |
May 2021 | 45.93 USD | 49.75 USD |
April 2021 | 46.20 USD | 50.27 USD |
March 2021 | 46.19 USD | 50.26 USD |
February 2021 | 42.96 USD | 46.74 USD |
January 2021 | 39.02 USD | 42.66 USD |
December 2020 | 36.93 USD | 40.37 USD |
November 2020 | 35.65 USD | 38.98 USD |
October 2020 | 29.98 USD | 32.94 USD |
September 2020 | 27.30 USD | 30.00 USD |
August 2020 | 31.33 USD | 34.43 USD |
July 2020 | 28.25 USD | 31.24 USD |
June 2020 | 30.24 USD | 33.44 USD |
May 2020 | 28.95 USD | 32.01 USD |
April 2020 | 30.50 USD | 33.97 USD |
March 2020 | 27.11 USD | 30.20 USD |
February 2020 | 38.47 USD | 42.85 USD |
January 2020 | 43.74 USD | 48.91 USD |
December 2019 | 44.48 USD | 49.74 USD |
November 2019 | 42.23 USD | 47.22 USD |
October 2019 | 41.67 USD | 46.78 USD |
September 2019 | 39.86 USD | 44.74 USD |
August 2019 | 38.96 USD | 43.73 USD |
July 2019 | 42.67 USD | 48.09 USD |
June 2019 | 39.69 USD | 44.73 USD |
May 2019 | 36.64 USD | 41.29 USD |
April 2019 | 39.69 USD | 44.90 USD |
March 2019 | 37.70 USD | 42.65 USD |
February 2019 | 42.95 USD | 48.59 USD |
January 2019 | 39.96 USD | 45.36 USD |
December 2018 | 38.72 USD | 43.95 USD |
November 2018 | 48.14 USD | 54.70 USD |
October 2018 | 46.64 USD | 53.14 USD |
September 2018 | 50.95 USD | 58.05 USD |
August 2018 | 53.37 USD | 60.80 USD |
July 2018 | 51.45 USD | 58.75 USD |
June 2018 | 48.03 USD | 54.85 USD |
May 2018 | 48.03 USD | 54.85 USD |
April 2018 | 46.87 USD | 53.65 USD |
March 2018 | 46.35 USD | 53.05 USD |
February 2018 | 46.61 USD | 53.35 USD |
January 2018 | 46.32 USD | 53.15 USD |
December 2017 | 46.75 USD | 53.65 USD |
November 2017 | 43.95 USD | 50.50 USD |
October 2017 | 42.77 USD | 49.25 USD |
September 2017 | 42.90 USD | 49.40 USD |
August 2017 | 39.51 USD | 45.50 USD |
July 2017 | 40.80 USD | 47.10 USD |
June 2017 | 40.80 USD | 47.10 USD |
May 2017 | 38.85 USD | 44.85 USD |
April 2017 | 41.49 USD | 48.00 USD |
March 2017 | 43.17 USD | 49.95 USD |
February 2017 | 42.83 USD | 49.55 USD |
January 2017 | 40.36 USD | 46.80 USD |
December 2016 | 41.39 USD | 48.00 USD |
November 2016 | 36.88 USD | 42.85 USD |
October 2016 | 32.15 USD | 37.45 USD |
September 2016 | 30.97 USD | 36.07 USD |
August 2016 | 31.18 USD | 36.32 USD |
July 2016 | 31.44 USD | 36.72 USD |
June 2016 | 30.21 USD | 35.29 USD |
May 2016 | 30.05 USD | 35.10 USD |
April 2016 | 28.60 USD | 33.51 USD |
March 2016 | 26.28 USD | 30.79 USD |
February 2016 | 25.10 USD | 29.40 USD |
January 2016 | 25.48 USD | 29.95 USD |
December 2015 | 26.68 USD | 31.36 USD |
November 2015 | 32.37 USD | 38.11 USD |
October 2015 | 31.21 USD | 36.84 USD |
September 2015 | 30.74 USD | 36.29 USD |
August 2015 | 30.81 USD | 36.37 USD |
July 2015 | 31.83 USD | 37.68 USD |
June 2015 | 31.45 USD | 37.22 USD |
May 2015 | 28.79 USD | 34.08 USD |
April 2015 | 28.99 USD | 34.41 USD |
March 2015 | 27.49 USD | 32.63 USD |
February 2015 | 25.87 USD | 30.71 USD |
January 2015 | 23.19 USD | 27.62 USD |
December 2014 | 22.76 USD | 27.10 USD |
November 2014 | 21.05 USD | 25.07 USD |
October 2014 | 22.25 USD | 26.60 USD |
September 2014 | 19.98 USD | 23.88 USD |
August 2014 | 20.01 USD | 23.92 USD |
July 2014 | 19.85 USD | 23.83 USD |
June 2014 | 20.60 USD | 24.73 USD |
May 2014 | 20.19 USD | 24.23 USD |
April 2014 | 20.16 USD | 24.30 USD |
March 2014 | 22.39 USD | 26.99 USD |
February 2014 | 22.32 USD | 26.90 USD |
January 2014 | 20.82 USD | 25.19 USD |
December 2013 | 23.79 USD | 28.79 USD |
November 2013 | 24.64 USD | 29.81 USD |
October 2013 | 21.81 USD | 26.49 USD |
September 2013 | 22.94 USD | 27.86 USD |
August 2013 | 22.37 USD | 27.17 USD |
July 2013 | 22.97 USD | 28.00 USD |
June 2013 | 22.55 USD | 27.49 USD |
May 2013 | 22.35 USD | 27.24 USD |
April 2013 | 20.77 USD | 25.41 USD |
March 2013 | 20.66 USD | 25.27 USD |
February 2013 | 19.24 USD | 23.54 USD |
January 2013 | 19.29 USD | 23.69 USD |
December 2012 | 21.29 USD | 26.15 USD |
November 2012 | 21.23 USD | 26.17 USD |
October 2012 | 23.19 USD | 28.70 USD |
September 2012 | 22.03 USD | 27.27 USD |
August 2012 | 21.16 USD | 26.19 USD |
July 2012 | 21.03 USD | 26.13 USD |
June 2012 | 19.32 USD | 24.00 USD |
May 2012 | 15.29 USD | 19.00 USD |
April 2012 | 14.83 USD | 18.52 USD |
March 2012 | 13.88 USD | 17.34 USD |
February 2012 | 12.59 USD | 15.73 USD |
January 2012 | 13.13 USD | 16.50 USD |
December 2011 | 12.21 USD | 15.34 USD |
November 2011 | 12.26 USD | 15.41 USD |
October 2011 | 12.35 USD | 15.63 USD |
September 2011 | 11.21 USD | 14.18 USD |
August 2011 | 11.89 USD | 15.04 USD |
July 2011 | 12.60 USD | 16.05 USD |
June 2011 | 11.42 USD | 14.55 USD |
May 2011 | 11.23 USD | 14.31 USD |
April 2011 | 12.25 USD | 15.72 USD |
March 2011 | 13.25 USD | 17.00 USD |
February 2011 | 13.23 USD | 16.97 USD |
January 2011 | 13.10 USD | 16.91 USD |
December 2010 | 13.53 USD | 17.46 USD |
November 2010 | 12.45 USD | 16.07 USD |
October 2010 | 11.90 USD | 15.45 USD |
September 2010 | 11.85 USD | 15.39 USD |
August 2010 | 10.82 USD | 14.05 USD |
July 2010 | 13.50 USD | 17.66 USD |
June 2010 | 13.21 USD | 17.28 USD |
May 2010 | 13.67 USD | 17.88 USD |
April 2010 | 14.53 USD | 19.11 USD |
March 2010 | 12.14 USD | 15.97 USD |
February 2010 | 11.04 USD | 14.52 USD |
January 2010 | 10.53 USD | 13.95 USD |
December 2009 | 10.83 USD | 14.35 USD |
November 2009 | 9.96 USD | 13.19 USD |
October 2009 | 9.62 USD | 12.84 USD |
September 2009 | 11.06 USD | 14.75 USD |
August 2009 | 11.22 USD | 14.97 USD |
July 2009 | 12.55 USD | 16.84 USD |
June 2009 | 10.64 USD | 14.28 USD |
May 2009 | 11.27 USD | 15.12 USD |
April 2009 | 10.94 USD | 14.78 USD |
March 2009 | 10.02 USD | 13.54 USD |
February 2009 | 8.37 USD | 11.31 USD |
January 2009 | 10.11 USD | 13.77 USD |
December 2008 | 15.12 USD | 20.59 USD |
November 2008 | 15.71 USD | 21.40 USD |
October 2008 | 17.35 USD | 23.75 USD |
September 2008 | 18.31 USD | 25.06 USD |
August 2008 | 15.73 USD | 21.53 USD |
July 2008 | 14.93 USD | 20.53 USD |
June 2008 | 13.23 USD | 18.19 USD |
May 2008 | 17.02 USD | 23.40 USD |
April 2008 | 16.29 USD | 22.50 USD |
March 2008 | 15.32 USD | 21.16 USD |
February 2008 | 12.87 USD | 17.78 USD |
January 2008 | 13.86 USD | 19.24 USD |
December 2007 | 13.38 USD | 18.57 USD |
November 2007 | 14.40 USD | 19.99 USD |
October 2007 | 14.29 USD | 19.94 USD |
September 2007 | 14.73 USD | 20.55 USD |
August 2007 | 14.55 USD | 20.31 USD |
July 2007 | 12.16 USD | 17.04 USD |
June 2007 | 17.34 USD | 24.30 USD |
May 2007 | 17.19 USD | 24.09 USD |
April 2007 | 18.21 USD | 25.61 USD |
March 2007 | 19.02 USD | 26.75 USD |
February 2007 | 18.42 USD | 25.91 USD |
January 2007 | 20.26 USD | 28.59 USD |
December 2006 | 20.44 USD | 28.85 USD |
November 2006 | 20.51 USD | 28.95 USD |
October 2006 | 20.25 USD | 28.66 USD |
September 2006 | 18.14 USD | 25.68 USD |
August 2006 | 19.03 USD | 26.93 USD |
July 2006 | 18.90 USD | 26.84 USD |
June 2006 | 18.76 USD | 26.65 USD |
May 2006 | 17.71 USD | 25.15 USD |
April 2006 | 16.42 USD | 23.41 USD |
March 2006 | 16.55 USD | 23.60 USD |
February 2006 | 15.15 USD | 21.60 USD |
January 2006 | 15.10 USD | 21.62 USD |
December 2005 | 15.16 USD | 21.70 USD |
November 2005 | 14.28 USD | 20.44 USD |
October 2005 | 14.25 USD | 20.48 USD |
September 2005 | 13.51 USD | 19.43 USD |
August 2005 | 13.56 USD | 19.50 USD |
July 2005 | 14.20 USD | 20.50 USD |
June 2005 | 13.53 USD | 19.53 USD |
May 2005 | 13.70 USD | 19.78 USD |
April 2005 | 13.80 USD | 20.00 USD |
March 2005 | 13.70 USD | 19.86 USD |
February 2005 | 14.10 USD | 20.44 USD |
January 2005 | 14.48 USD | 21.07 USD |
December 2004 | 13.82 USD | 20.11 USD |
November 2004 | 15.17 USD | 22.07 USD |
October 2004 | 12.70 USD | 18.55 USD |
September 2004 | 12.63 USD | 18.45 USD |
August 2004 | 12.25 USD | 17.89 USD |
July 2004 | 12.33 USD | 18.09 USD |
June 2004 | 12.51 USD | 18.35 USD |
May 2004 | 12.02 USD | 17.64 USD |
April 2004 | 11.63 USD | 17.14 USD |
March 2004 | 12.65 USD | 18.65 USD |
February 2004 | 12.71 USD | 18.73 USD |
January 2004 | 13.02 USD | 19.27 USD |
December 2003 | 12.57 USD | 18.60 USD |
November 2003 | 13.07 USD | 29.01 USD |
October 2003 | 12.68 USD | 28.25 USD |
September 2003 | 12.48 USD | 27.82 USD |
August 2003 | 12.45 USD | 27.74 USD |
July 2003 | 12.70 USD | 28.40 USD |
June 2003 | 14.31 USD | 32.00 USD |
May 2003 | 13.41 USD | 30.00 USD |
April 2003 | 10.25 USD | 23.00 USD |
March 2003 | 10.25 USD | 23.00 USD |
February 2003 | 10.06 USD | 22.57 USD |
January 2003 | 8.10 USD | 18.25 USD |
December 2002 | 7.65 USD | 17.25 USD |
November 2002 | 7.01 USD | 15.80 USD |
October 2002 | 6.72 USD | 15.25 USD |
September 2002 | 6.66 USD | 15.10 USD |
August 2002 | 6.72 USD | 15.25 USD |
July 2002 | 6.61 USD | 15.10 USD |
June 2002 | 6.57 USD | 15.00 USD |
May 2002 | 6.31 USD | 14.50 USD |
April 2002 | 5.94 USD | 13.65 USD |
March 2002 | 5.94 USD | 13.65 USD |
February 2002 | 5.85 USD | 13.45 USD |
January 2002 | 5.83 USD | 13.50 USD |
December 2001 | 5.53 USD | 12.80 USD |
November 2001 | 5.64 USD | 13.05 USD |
October 2001 | 5.57 USD | 13.00 USD |
September 2001 | 5.64 USD | 13.15 USD |
August 2001 | 5.81 USD | 13.55 USD |
July 2001 | 5.64 USD | 13.25 USD |
June 2001 | 5.75 USD | 13.50 USD |
May 2001 | 5.53 USD | 13.00 USD |
April 2001 | 5.18 USD | 12.25 USD |
March 2001 | 5.50 USD | 13.00 USD |
February 2001 | 5.71 USD | 13.50 USD |
January 2001 | 5.62 USD | 13.38 USD |
December 2000 | 5.56 USD | 13.25 USD |
November 2000 | 5.88 USD | 14.00 USD |
October 2000 | 5.89 USD | 14.13 USD |
September 2000 | 6.00 USD | 14.38 USD |
August 2000 | 6.00 USD | 14.38 USD |
July 2000 | 6.01 USD | 14.50 USD |
June 2000 | 5.91 USD | 14.25 USD |
May 2000 | 6.32 USD | 15.25 USD |
April 2000 | 6.03 USD | 14.63 USD |
March 2000 | 6.23 USD | 15.13 USD |
February 2000 | 7.00 USD | 17.00 USD |
January 2000 | 6.95 USD | 16.88 USD |
December 1999 | 7.17 USD | 17.50 USD |
November 1999 | 7.75 USD | 19.00 USD |
October 1999 | 7.75 USD | 19.00 USD |
September 1999 | 7.75 USD | 19.00 USD |
August 1999 | 7.71 USD | 19.00 USD |
July 1999 | 8.02 USD | 19.75 USD |
June 1999 | 7.82 USD | 19.25 USD |
May 1999 | 7.68 USD | 19.00 USD |
April 1999 | 7.48 USD | 18.50 USD |
March 1999 | 7.38 USD | 18.25 USD |
February 1999 | 7.50 USD | 18.63 USD |
January 1999 | 7.65 USD | 19.00 USD |
December 1998 | 7.15 USD | 17.75 USD |
November 1998 | 6.71 USD | 16.75 USD |
October 1998 | 7.32 USD | 18.25 USD |
September 1998 | 7.22 USD | 18.00 USD |
August 1998 | 7.38 USD | 18.50 USD |
July 1998 | 6.69 USD | 16.75 USD |
June 1998 | 6.74 USD | 33.75 USD |
HTLF
List: Challengers
Price: 35.15USD
Dividend Yield: 3.53%
Forward Dividend Yield: 3.41%
Payout Ratio: 71.43%
Dividend Per Share: 1.20 USD
Earnings Per Share: 1.68 USD
P/E Ratio: 20.39
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 89317
Market Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 15.98%
DGR5: 19.69%
DGR10: 11.39%
DGR20: 7.80%