Heartland Financial USA Inc. Common Stockのデータ

Heartland Financial USA Inc. Common Stockの基本情報

名前 Heartland Financial USA Inc. Common Stock
ティッカー HTLF
United States
上場年 nan
セクター Finance

Heartland Financial USA Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.24 45.6 45.63 45.7 115500.0 45.7
2021-02-12 46.0 44.9 45.21 45.35 142100.0 45.35
2021-02-11 45.9 44.76 45.9 45.48 138500.0 45.48
2021-02-10 46.5 45.63 46.06 45.8 209300.0 45.58
2021-02-09 46.3 44.92 45.23 46.23 280100.0 46.01
2021-02-08 45.5 44.63 45.0 45.5 161400.0 45.28
2021-02-05 45.0 44.25 45.0 44.61 111300.0 44.4
2021-02-04 45.29 43.64 44.04 45.08 182600.0 44.86
2021-02-03 43.85 42.75 43.66 43.57 127600.0 43.36
2021-02-02 44.3 43.18 43.97 43.79 203100.0 43.58
2021-02-01 43.65 42.38 42.79 43.3 86100.0 43.09
2021-01-29 44.06 42.5 43.77 42.66 148400.0 42.46
2021-01-28 44.21 41.98 43.13 43.77 177700.0 43.56
2021-01-27 45.15 42.22 44.75 42.34 208000.0 42.14
2021-01-26 46.0 44.51 45.35 45.66 235400.0 45.44
2021-01-25 46.35 44.23 45.3 45.3 173900.0 45.08
2021-01-22 46.06 44.18 44.18 45.89 169400.0 45.67
2021-01-21 45.5 44.66 45.49 44.69 144900.0 44.48
2021-01-20 45.44 44.83 45.12 45.37 155900.0 45.15
2021-01-19 45.51 44.82 45.22 45.19 237500.0 44.97
2021-01-15 45.42 44.27 44.59 44.97 158600.0 44.75
2021-01-14 45.45 44.26 44.76 45.3 151600.0 45.08
2021-01-13 44.46 43.2 44.46 44.16 163300.0 43.95
2021-01-12 45.0 43.82 44.24 44.71 180100.0 44.5
2021-01-11 44.17 43.11 43.11 43.86 137600.0 43.65
2021-01-08 44.4 42.63 44.4 43.7 185500.0 43.49
2021-01-07 44.94 43.84 44.54 44.11 198700.0 43.9
2021-01-06 44.84 40.99 41.88 44.32 348600.0 44.11
2021-01-05 41.42 40.15 40.54 40.74 143900.0 40.54
2021-01-04 41.1 38.02 40.87 40.45 219100.0 40.26
2020-12-31 40.78 36.71 38.47 40.37 130300.0 40.18
2020-12-30 40.63 39.99 40.0 40.38 70900.0 40.19
2020-12-29 41.41 39.77 41.06 39.92 110800.0 39.73
2020-12-28 41.46 40.44 40.88 41.18 86400.0 40.98
2020-12-24 41.44 40.12 41.1 40.65 65500.0 40.45
2020-12-23 41.01 39.85 40.0 40.81 118700.0 40.61
2020-12-22 40.62 39.4 40.57 39.76 160100.0 39.57
2020-12-21 41.22 39.59 41.19 40.49 170100.0 40.3
2020-12-18 42.03 40.92 42.0 41.34 379200.0 41.14
2020-12-17 42.14 41.04 42.14 41.71 152100.0 41.51
2020-12-16 42.71 41.76 42.71 42.2 103200.0 42.0
2020-12-15 43.26 41.97 42.53 42.55 199000.0 42.35
2020-12-14 43.11 41.9 43.0 42.02 112900.0 41.82
2020-12-11 42.57 41.25 41.63 42.21 80900.0 42.01
2020-12-10 42.82 41.86 42.13 42.52 105300.0 42.32
2020-12-09 43.15 42.01 42.96 42.59 131700.0 42.39
2020-12-08 42.42 41.41 41.61 42.38 80100.0 42.18
2020-12-07 42.16 40.87 41.42 41.94 69800.0 41.74
2020-12-04 41.94 40.83 41.36 41.89 63300.0 41.69
2020-12-03 41.01 40.12 40.87 40.76 95500.0 40.56
2020-12-02 40.83 39.25 39.67 40.68 66300.0 40.48
2020-12-01 41.77 39.6 39.72 39.93 101600.0 39.74
2020-11-30 40.67 38.72 40.63 38.98 143600.0 38.79
2020-11-27 40.98 40.01 40.98 40.46 50200.0 40.27
2020-11-25 41.85 40.6 41.85 41.15 124800.0 40.95
2020-11-24 42.26 40.06 40.64 42.12 153000.0 41.92
2020-11-23 40.42 39.46 39.82 40.01 72200.0 39.82
2020-11-20 39.87 38.47 38.94 39.4 71200.0 39.21
2020-11-19 39.54 38.62 39.25 39.49 101100.0 39.3
2020-11-18 40.92 39.42 40.46 39.5 109500.0 39.31
2020-11-17 40.69 38.71 39.92 40.37 124400.0 40.18
2020-11-16 40.43 37.53 39.34 40.39 107500.0 40.2
2020-11-13 39.06 37.96 37.96 38.67 71100.0 38.48
2020-11-12 37.88 37.01 37.49 37.51 101300.0 37.33
2020-11-11 39.04 37.6 39.04 38.4 130900.0 38.02
2020-11-10 39.31 37.14 37.14 39.01 154400.0 38.62
2020-11-09 38.94 35.05 35.05 37.11 210100.0 36.74
2020-11-06 34.14 32.52 34.0 32.52 47200.0 32.2
2020-11-05 33.98 31.87 32.14 33.62 75300.0 33.28
2020-11-04 34.34 32.06 34.06 32.11 68100.0 31.79
2020-11-03 35.2 33.95 34.23 34.99 110700.0 34.64
2020-11-02 33.59 33.14 33.5 33.46 108300.0 33.13
2020-10-30 33.31 32.46 32.46 32.94 92900.0 32.61
2020-10-29 32.69 31.51 32.18 32.5 155300.0 32.18
2020-10-28 33.23 32.19 33.13 32.29 107800.0 31.97
2020-10-27 35.44 33.73 35.44 33.77 137900.0 33.43
2020-10-26 35.02 34.32 34.59 35.0 100100.0 34.65
2020-10-23 35.76 34.07 35.49 35.22 112300.0 34.87
2020-10-22 35.0 33.95 33.95 34.98 109700.0 34.63
2020-10-21 34.11 33.58 33.58 33.77 71700.0 33.43
2020-10-20 34.05 33.47 33.47 33.64 100300.0 33.3
2020-10-19 33.64 32.96 33.64 33.04 78500.0 32.71
2020-10-16 33.52 32.61 32.96 33.3 74500.0 32.97
2020-10-15 33.35 32.2 32.25 33.05 187000.0 32.72
2020-10-14 33.63 32.65 33.06 32.65 46900.0 32.32
2020-10-13 34.23 33.07 34.09 33.3 64500.0 32.97
2020-10-12 34.57 33.52 33.52 34.44 101500.0 34.1
2020-10-09 34.42 33.56 34.42 33.68 51300.0 33.34
2020-10-08 34.39 33.59 34.03 34.18 68400.0 33.84
2020-10-07 34.09 33.08 33.63 33.57 121500.0 33.23
2020-10-06 34.43 33.04 33.55 33.08 82000.0 32.75
2020-10-05 33.2 32.01 32.01 33.06 77100.0 32.73
2020-10-02 31.8 30.21 30.25 31.69 73200.0 31.37
2020-10-01 30.89 29.83 30.23 30.79 162100.0 30.48
2020-09-30 30.75 29.77 30.45 30.0 60500.0 29.7
2020-09-29 30.45 29.51 30.45 30.21 48200.0 29.91
2020-09-28 30.81 29.67 29.67 30.53 60100.0 30.23
2020-09-25 29.39 28.63 28.63 29.31 71300.0 29.02
2020-09-24 29.8 28.37 28.73 29.09 107000.0 28.8
2020-09-23 30.39 28.55 29.79 28.61 135400.0 28.32
2020-09-22 31.08 29.57 30.53 29.7 121400.0 29.4
2020-09-21 31.91 30.27 31.05 30.65 235000.0 30.34
2020-09-18 32.69 31.83 32.69 32.13 338400.0 31.81
2020-09-17 32.68 32.01 32.05 32.39 120300.0 32.07
2020-09-16 32.84 31.83 32.16 32.54 109200.0 32.22
2020-09-15 32.69 31.79 32.69 32.15 115600.0 31.83
2020-09-14 32.73 31.67 32.06 32.57 118900.0 32.24
2020-09-11 32.11 31.56 32.11 31.88 79300.0 31.56
2020-09-10 32.79 32.1 32.28 32.13 123400.0 31.81
2020-09-09 33.15 31.4 32.85 32.19 152400.0 31.87
2020-09-08 33.58 32.4 33.57 32.72 80100.0 32.39
2020-09-04 34.91 33.31 34.65 33.97 111700.0 33.63
2020-09-03 35.0 33.53 33.9 33.82 84300.0 33.48
2020-09-02 33.96 33.23 33.26 33.72 92800.0 33.38
2020-09-01 34.25 33.28 34.21 33.46 110900.0 33.13
2020-08-31 34.87 34.21 34.64 34.43 182500.0 34.09
2020-08-28 34.93 34.36 34.76 34.82 131800.0 34.47
2020-08-27 35.08 33.91 33.91 34.53 69100.0 34.19
2020-08-26 34.65 33.6 34.41 33.9 112200.0 33.56
2020-08-25 35.0 33.83 34.74 34.36 61700.0 34.02
2020-08-24 34.24 32.8 33.26 34.23 64400.0 33.89
2020-08-21 33.35 32.72 33.27 33.01 95500.0 32.68
2020-08-20 33.32 32.79 32.96 33.17 111300.0 32.84
2020-08-19 34.01 32.73 32.95 33.6 114700.0 33.26
2020-08-18 33.8 32.86 33.8 32.95 65700.0 32.62
2020-08-17 34.47 33.8 34.27 34.02 51600.0 33.68
2020-08-14 34.77 33.61 33.7 34.46 42000.0 34.12
2020-08-13 34.64 33.82 34.35 34.05 60600.0 33.71
2020-08-12 35.83 34.14 35.77 34.71 97900.0 34.36
2020-08-11 35.54 33.22 34.53 35.05 179200.0 34.7
2020-08-10 35.24 33.99 34.13 34.16 170200.0 33.82
2020-08-07 34.08 32.14 32.14 34.02 84800.0 33.68
2020-08-06 32.7 31.99 32.17 32.46 72300.0 32.14
2020-08-05 32.7 31.62 31.83 32.62 86100.0 32.1
2020-08-04 31.9 31.1 31.9 31.48 63700.0 30.97
2020-08-03 32.03 30.91 31.24 31.78 99200.0 31.27
2020-07-31 31.55 30.4 31.3 31.24 105100.0 30.74
2020-07-30 31.95 31.21 31.87 31.55 76800.0 31.04
2020-07-29 32.72 31.39 31.75 32.72 121800.0 32.19
2020-07-28 32.49 31.02 31.26 31.78 192800.0 31.27
2020-07-27 31.32 30.34 31.0 30.64 65500.0 30.15
2020-07-24 31.85 31.11 31.51 31.18 62400.0 30.68
2020-07-23 31.81 30.57 30.57 31.48 96500.0 30.97
2020-07-22 31.28 30.41 31.09 30.59 137900.0 30.1
2020-07-21 31.63 30.52 30.52 31.49 179400.0 30.98
2020-07-20 31.15 29.88 30.7 29.98 73400.0 29.5
2020-07-17 31.81 30.88 31.56 30.93 65400.0 30.43
2020-07-16 32.25 31.25 31.28 31.73 90800.0 31.22
2020-07-15 31.98 30.9 31.05 31.67 141500.0 31.16
2020-07-14 30.77 29.59 30.56 30.02 115700.0 29.54
2020-07-13 31.33 29.81 30.48 30.67 122300.0 30.18
2020-07-10 30.31 29.14 29.14 30.29 180300.0 29.8
2020-07-09 30.3 28.9 30.23 29.02 126300.0 28.55
2020-07-08 31.23 29.83 30.55 30.41 111000.0 29.92
2020-07-07 31.37 30.0 31.35 30.59 90300.0 30.1
2020-07-06 32.96 31.52 32.75 31.76 132600.0 31.25
2020-07-02 33.22 31.53 32.95 31.66 140200.0 31.15
2020-07-01 33.73 31.83 33.73 31.9 118000.0 31.39
2020-06-30 33.68 32.3 32.3 33.44 120900.0 32.9
2020-06-29 32.7 30.82 31.37 32.54 116000.0 32.02
2020-06-26 31.17 29.87 31.03 30.7 347200.0 30.21
2020-06-25 31.71 29.82 30.09 31.64 109000.0 31.13
2020-06-24 31.23 29.98 31.23 30.35 171300.0 29.86
2020-06-23 32.43 31.7 32.37 31.72 210500.0 31.21
2020-06-22 32.29 30.87 31.05 31.9 111900.0 31.39
2020-06-19 32.87 30.44 32.3 31.66 260200.0 31.15
2020-06-18 32.42 31.25 31.25 31.83 79100.0 31.32
2020-06-17 33.19 31.31 33.11 31.59 70600.0 31.08
2020-06-16 33.77 32.24 33.77 33.18 65900.0 32.65
2020-06-15 32.52 30.3 30.35 31.92 95500.0 31.41
2020-06-12 33.23 30.95 32.54 31.96 137600.0 31.45
2020-06-11 32.61 30.84 32.03 30.98 165800.0 30.48
2020-06-10 36.56 34.12 36.3 34.27 97500.0 33.72
2020-06-09 37.35 35.48 36.02 36.58 91600.0 35.99
2020-06-08 37.99 36.26 37.55 37.16 112500.0 36.56
2020-06-05 37.72 35.92 36.39 36.75 159400.0 36.16
2020-06-04 34.03 32.64 32.77 33.93 102700.0 33.39
2020-06-03 33.73 32.18 32.18 33.13 109600.0 32.6
2020-06-02 32.36 30.53 31.98 31.26 64000.0 30.76
2020-06-01 32.6 31.53 32.25 31.55 124100.0 31.04
2020-05-29 32.4 31.51 31.66 32.01 132400.0 31.5
2020-05-28 35.25 32.31 35.25 32.61 122900.0 32.09
2020-05-27 34.85 32.72 32.9 34.67 141200.0 34.11
2020-05-26 31.95 30.92 31.0 31.7 134000.0 31.19
2020-05-22 30.5 29.24 30.29 29.51 83500.0 29.04
2020-05-21 30.67 29.89 30.05 30.05 114400.0 29.57
2020-05-20 30.45 28.86 29.25 30.29 140400.0 29.8
2020-05-19 29.8 28.03 29.8 28.03 103400.0 27.58
2020-05-18 30.33 28.24 28.24 30.09 197000.0 29.61
2020-05-15 27.25 26.49 26.65 26.76 128900.0 26.33
2020-05-14 27.07 25.3 26.17 26.91 176600.0 26.48
2020-05-13 28.55 26.35 28.55 27.22 134900.0 26.59
2020-05-12 30.92 28.77 30.92 28.85 112300.0 28.18
2020-05-11 32.32 30.49 31.7 30.7 137300.0 29.99
2020-05-08 32.62 31.52 31.75 32.43 128600.0 31.67
2020-05-07 31.78 30.66 30.91 30.89 111100.0 30.17
2020-05-06 32.51 30.53 32.14 30.66 97900.0 29.95
2020-05-05 33.79 31.82 33.57 31.87 126300.0 31.13
2020-05-04 32.94 31.9 32.61 32.84 171000.0 32.08
2020-05-01 33.5 32.17 33.02 32.92 147900.0 32.15
2020-04-30 35.07 33.65 34.51 33.97 129400.0 33.18
2020-04-29 36.19 34.06 34.5 35.42 284900.0 34.6
2020-04-28 34.33 32.55 33.0 33.82 225300.0 33.03
2020-04-27 32.69 29.87 30.49 32.25 213800.0 31.5
2020-04-24 30.36 29.49 29.68 30.02 148000.0 29.32
2020-04-23 29.77 29.11 29.29 29.46 110100.0 28.77
2020-04-22 29.79 28.69 29.28 28.85 85900.0 28.18
2020-04-21 29.29 28.07 28.67 29.0 90600.0 28.32
2020-04-20 30.35 28.55 29.01 29.64 100200.0 28.95
2020-04-17 30.39 29.18 29.18 30.04 151800.0 29.34
2020-04-16 29.39 27.12 29.39 27.86 151000.0 27.21
2020-04-15 30.8 29.24 30.5 29.46 204000.0 28.77
2020-04-14 32.32 30.52 32.32 31.1 162400.0 30.38
2020-04-13 32.42 30.74 32.42 31.36 175100.0 30.63
2020-04-09 32.72 30.92 31.18 32.67 172500.0 31.91
2020-04-08 30.61 29.12 29.9 30.16 167000.0 29.46
2020-04-07 31.28 28.74 30.4 29.26 167400.0 28.58
2020-04-06 30.16 28.69 28.79 29.58 194100.0 28.89
2020-04-03 29.39 26.73 29.26 27.33 132600.0 26.69
2020-04-02 29.62 28.0 28.0 29.51 149400.0 28.82
2020-04-01 29.48 28.0 29.48 28.37 150100.0 27.71
2020-03-31 30.52 29.15 29.84 30.2 170300.0 29.5
2020-03-30 30.52 28.34 29.55 30.11 116000.0 29.41
2020-03-27 31.16 29.66 30.3 29.72 120800.0 29.03
2020-03-26 31.29 28.24 28.52 31.12 171800.0 30.4
2020-03-25 33.2 27.51 28.28 28.06 175700.0 27.41
2020-03-24 31.18 25.57 27.71 28.31 271300.0 27.65
2020-03-23 28.33 25.26 28.28 26.35 294400.0 25.74
2020-03-20 33.54 27.71 32.82 28.05 336200.0 27.4
2020-03-19 33.72 30.1 31.56 32.76 301600.0 32.0
2020-03-18 31.85 28.65 30.14 31.85 219700.0 31.11
2020-03-17 32.69 28.01 29.43 32.57 228300.0 31.81
2020-03-16 32.41 28.43 31.42 28.69 233300.0 28.02
2020-03-13 34.46 31.04 31.99 34.46 216400.0 33.66
2020-03-12 33.64 29.33 31.03 30.34 215100.0 29.63
2020-03-11 35.69 33.18 34.51 33.65 207800.0 32.87
2020-03-10 36.66 33.82 36.18 36.04 206900.0 35.2
2020-03-09 38.14 34.91 38.14 34.92 259500.0 34.11
2020-03-06 41.85 39.95 40.33 40.9 138400.0 39.95
2020-03-05 43.18 41.63 42.86 42.24 142200.0 41.26
2020-03-04 44.27 43.05 44.12 44.17 94100.0 43.14
2020-03-03 45.74 43.31 45.13 43.63 111300.0 42.61
2020-03-02 45.34 42.48 42.87 45.28 119000.0 44.23
2020-02-28 44.84 41.77 44.19 42.85 248700.0 41.85
2020-02-27 48.01 45.47 46.8 45.48 171300.0 44.42
2020-02-26 48.73 47.64 48.28 47.69 134200.0 46.58
2020-02-25 49.5 47.93 49.5 48.02 141300.0 46.9
2020-02-24 49.8 49.26 49.49 49.38 103800.0 48.23
2020-02-21 51.38 50.89 51.38 50.93 105800.0 49.74
2020-02-20 51.85 50.81 50.92 51.52 102300.0 50.32
2020-02-19 51.13 50.56 50.6 50.92 117100.0 49.73
2020-02-18 50.62 50.05 50.31 50.28 122500.0 49.11