Heartland Financial USA Inc. Depositary Shares each representing a 1/400th ownership interest in a share of 7.00% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series Eのデータ

Heartland Financial USA Inc. Depositary Shares each representing a 1/400th ownership interest in a share of 7.00% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series Eの基本情報

名前 Heartland Financial USA Inc. Depositary Shares each representing a 1/400th ownership interest in a share of 7.00% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E
ティッカー HTLFP
United States
上場年 nan
セクター Finance

Heartland Financial USA Inc. Depositary Shares each representing a 1/400th ownership interest in a share of 7.00% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series Eの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.59 27.2 27.5 27.2 2800.0 27.2
2021-02-12 27.74 27.37 27.65 27.41 4500.0 27.41
2021-02-11 27.73 27.4 27.68 27.56 5400.0 27.56
2021-02-10 27.7 27.49 27.65 27.68 6100.0 27.68
2021-02-09 27.7 27.33 27.33 27.7 19700.0 27.7
2021-02-08 27.44 27.44 27.44 27.44 0.0 27.44
2021-02-05 27.68 27.4 27.55 27.44 1300.0 27.44
2021-02-04 27.66 27.31 27.66 27.39 2700.0 27.39
2021-02-03 27.67 27.54 27.65 27.55 8600.0 27.55
2021-02-02 27.59 27.44 27.49 27.44 600.0 27.44
2021-02-01 27.82 27.35 27.69 27.35 4000.0 27.35
2021-01-29 27.61 27.29 27.61 27.45 14300.0 27.45
2021-01-28 27.9 27.5 27.9 27.51 5300.0 27.51
2021-01-27 27.9 27.31 27.71 27.33 5600.0 27.33
2021-01-26 28.11 27.74 27.89 27.74 10000.0 27.74
2021-01-25 27.85 27.22 27.8 27.6 5300.0 27.6
2021-01-22 27.87 27.33 27.33 27.87 6600.0 27.87
2021-01-21 28.05 26.7 28.05 27.65 15000.0 27.65
2021-01-20 28.15 27.33 27.33 28.15 14100.0 28.15
2021-01-19 27.65 27.25 27.65 27.31 1400.0 27.31
2021-01-15 28.05 27.51 27.86 28.05 7000.0 28.05
2021-01-14 27.84 27.1 27.83 27.5 30400.0 27.5
2021-01-13 27.81 26.89 27.19 27.32 13200.0 27.32
2021-01-12 27.19 26.88 27.0 26.95 7500.0 26.95
2021-01-11 27.34 26.9 27.34 27.24 9000.0 27.24
2021-01-08 27.85 27.0 27.54 27.4 14000.0 27.4
2021-01-07 27.8 27.21 27.8 27.65 10500.0 27.65
2021-01-06 27.94 27.25 27.65 27.94 9100.0 27.94
2021-01-05 28.04 27.49 27.73 28.04 7900.0 28.04
2021-01-04 27.78 27.22 27.78 27.22 8800.0 27.22
2020-12-31 28.05 27.61 28.05 27.8 3800.0 27.8
2020-12-30 28.05 27.9 28.03 28.03 6000.0 28.03
2020-12-29 28.3 28.24 28.3 28.28 2400.0 27.84
2020-12-28 28.28 28.25 28.25 28.27 1200.0 27.83
2020-12-23 28.39 27.85 28.26 28.35 10900.0 27.91
2020-12-22 28.43 27.85 28.43 28.43 7100.0 27.99
2020-12-21 28.42 28.2 28.21 28.33 3400.0 27.89
2020-12-18 28.21 27.77 27.85 28.2 7900.0 27.76
2020-12-17 27.93 27.85 27.88 27.85 3200.0 27.42
2020-12-16 27.85 27.67 27.8 27.8 6300.0 27.37
2020-12-15 27.9 27.8 27.9 27.8 3100.0 27.37
2020-12-14 27.86 27.55 27.8 27.84 3000.0 27.41
2020-12-11 27.99 27.76 27.95 27.99 3700.0 27.56
2020-12-10 28.02 27.75 28.02 27.81 3500.0 27.38
2020-12-09 28.29 27.99 28.29 28.01 5300.0 27.58
2020-12-08 28.19 27.88 27.88 28.15 7200.0 27.71
2020-12-07 28.43 27.96 28.43 27.96 2000.0 27.52
2020-12-04 28.41 28.25 28.41 28.25 1100.0 27.81
2020-12-03 28.4 28.4 28.4 28.4 900.0 27.96
2020-12-02 28.39 28.28 28.28 28.39 1000.0 27.95
2020-12-01 28.39 28.29 28.29 28.39 4400.0 27.95
2020-11-30 28.3 28.0 28.3 28.3 5400.0 27.86
2020-11-27 28.3 28.25 28.28 28.3 1700.0 27.86
2020-11-25 28.29 28.29 28.29 28.29 700.0 27.85
2020-11-24 28.5 27.77 27.81 27.79 6000.0 27.36
2020-11-23 27.8 27.76 27.8 27.8 1000.0 27.37
2020-11-20 27.82 27.73 27.8 27.8 4300.0 27.37
2020-11-19 27.8 27.5 27.8 27.8 1600.0 27.37
2020-11-18 27.8 27.5 27.6 27.79 6500.0 27.36
2020-11-17 27.79 27.5 27.79 27.5 5800.0 27.07
2020-11-16 27.8 27.49 27.53 27.8 9800.0 27.37
2020-11-13 27.52 27.24 27.24 27.51 2000.0 27.08
2020-11-12 27.26 26.98 27.26 27.13 3500.0 26.71
2020-11-11 27.25 27.06 27.06 27.15 6600.0 26.73
2020-11-10 27.0 26.75 27.0 27.0 10300.0 26.58
2020-11-09 27.25 26.94 26.94 27.25 4100.0 26.83
2020-11-06 27.25 26.65 27.25 26.66 3800.0 26.25
2020-11-05 27.27 26.59 27.09 26.59 2800.0 26.18
2020-11-04 27.25 27.12 27.16 27.25 7500.0 26.83
2020-11-03 27.1 27.0 27.0 27.1 4600.0 26.68
2020-11-02 27.16 26.85 27.06 27.02 5400.0 26.6
2020-10-30 27.0 26.62 26.82 27.0 9700.0 26.58
2020-10-29 27.0 26.58 26.68 26.58 12400.0 26.17
2020-10-28 26.81 26.59 26.81 26.59 4600.0 26.18
2020-10-27 26.9 26.9 26.9 26.9 1000.0 26.48
2020-10-26 26.85 26.83 26.85 26.85 5700.0 26.43
2020-10-23 27.0 26.85 27.0 27.0 8400.0 26.58
2020-10-22 26.84 26.7 26.76 26.7 2300.0 26.29
2020-10-21 26.95 26.55 26.95 26.7 22100.0 26.29
2020-10-20 27.1 27.09 27.09 27.1 700.0 26.68
2020-10-19 27.22 27.1 27.22 27.1 3000.0 26.68
2020-10-16 27.21 27.05 27.21 27.1 5100.0 26.68
2020-10-15 27.22 26.77 27.22 27.0 6600.0 26.58
2020-10-14 27.17 27.06 27.17 27.17 3400.0 26.75
2020-10-13 27.22 27.15 27.15 27.22 5800.0 26.8
2020-10-12 27.22 26.9 27.04 27.21 20600.0 26.79
2020-10-09 27.08 26.72 27.01 26.85 6900.0 26.43
2020-10-08 27.0 26.84 26.96 26.98 15300.0 26.56
2020-10-07 26.85 26.61 26.61 26.84 3600.0 26.42
2020-10-06 26.68 26.45 26.68 26.61 11400.0 26.2
2020-10-05 26.68 26.58 26.58 26.66 1800.0 26.25
2020-10-02 26.77 26.34 26.38 26.68 13800.0 26.27
2020-10-01 26.74 26.3 26.4 26.64 10800.0 26.23
2020-09-30 26.76 26.3 26.62 26.3 22600.0 25.89
2020-09-29 26.86 26.51 26.86 26.69 9100.0 26.28
2020-09-28 27.16 27.0 27.08 27.16 6800.0 26.22
2020-09-25 27.08 26.92 26.92 27.08 4700.0 26.14
2020-09-24 26.92 26.75 26.75 26.91 6500.0 25.97
2020-09-23 26.9 26.77 26.9 26.77 2800.0 25.84
2020-09-22 27.09 26.86 27.09 26.86 5600.0 25.93
2020-09-21 27.1 26.85 27.1 26.85 1700.0 25.92
2020-09-18 27.16 26.85 27.16 27.1 1400.0 26.16
2020-09-17 27.16 27.08 27.15 27.16 2100.0 26.22
2020-09-16 27.19 26.81 26.93 26.98 5800.0 26.04
2020-09-15 26.92 26.82 26.92 26.85 3000.0 25.92
2020-09-14 26.94 26.82 26.94 26.85 5200.0 25.92
2020-09-11 26.94 26.84 26.91 26.9 700.0 25.97
2020-09-10 26.93 26.8 26.82 26.8 32600.0 25.87
2020-09-09 26.93 26.78 26.78 26.85 3100.0 25.92
2020-09-08 26.88 26.66 26.84 26.78 9000.0 25.85
2020-09-04 26.95 26.65 26.95 26.82 14000.0 25.89
2020-09-03 26.88 26.88 26.88 26.88 0.0 25.95
2020-09-02 26.89 26.75 26.75 26.88 3900.0 25.95
2020-09-01 26.85 26.8 26.81 26.8 4300.0 25.87
2020-08-31 26.87 26.71 26.77 26.84 2800.0 25.91
2020-08-28 26.79 26.75 26.76 26.76 4500.0 25.83
2020-08-27 26.9 26.55 26.9 26.74 13900.0 25.81
2020-08-26 26.9 26.77 26.9 26.83 18500.0 25.9
2020-08-25 26.9 26.71 26.8 26.9 12900.0 25.96
2020-08-24 26.95 26.81 26.88 26.95 9000.0 26.01
2020-08-21 27.1 26.7 27.1 26.85 17600.0 25.92
2020-08-20 27.09 26.8 26.86 27.03 14500.0 26.09
2020-08-19 27.13 26.54 27.13 26.77 9200.0 25.84
2020-08-18 27.18 26.95 26.95 27.1 5800.0 26.16
2020-08-17 26.96 26.73 26.87 26.96 6400.0 26.02
2020-08-14 26.86 26.66 26.66 26.74 2700.0 25.81
2020-08-13 27.09 26.57 27.07 26.6 15100.0 25.68
2020-08-12 27.1 26.88 26.88 27.08 5300.0 26.14
2020-08-11 26.94 26.58 26.88 26.94 9100.0 26.0
2020-08-10 26.72 26.64 26.72 26.72 17100.0 25.79
2020-08-07 26.86 26.57 26.7 26.86 23700.0 25.93
2020-08-06 26.85 26.66 26.83 26.66 20600.0 25.73
2020-08-05 26.8 26.53 26.77 26.63 19100.0 25.71
2020-08-04 27.1 26.52 26.98 26.59 41900.0 25.67
2020-08-03 26.98 26.82 26.82 26.82 11400.0 25.89
2020-07-31 26.88 26.35 26.6 26.88 518400.0 25.95
2020-07-30 26.97 26.52 26.97 26.57 23400.0 25.65
2020-07-29 26.97 26.59 26.8 26.7 111900.0 25.77
2020-07-28 27.23 26.28 26.28 26.3 16200.0 25.39
2020-07-27 26.25 26.2 26.2 26.2 11800.0 25.29
2020-07-24 26.2 26.01 26.2 26.2 5300.0 25.29
2020-07-23 26.19 26.03 26.16 26.19 7100.0 25.28
2020-07-22 26.17 25.95 25.95 26.15 31100.0 25.24
2020-07-21 26.01 25.88 25.91 25.93 16900.0 25.04
2020-07-20 25.93 25.51 25.52 25.9 17800.0 25.0
2020-07-17 25.75 25.5 25.65 25.75 14400.0 24.86
2020-07-16 25.72 25.58 25.65 25.58 18500.0 24.69
2020-07-15 25.87 25.6 25.87 25.68 27800.0 24.79
2020-07-14 25.72 25.64 25.65 25.66 26800.0 24.77
2020-07-13 25.83 25.64 25.83 25.69 10000.0 24.8
2020-07-10 25.85 25.57 25.61 25.8 46500.0 24.9
2020-07-09 25.91 25.26 25.37 25.6 46000.0 24.71
2020-07-08 25.33 25.13 25.13 25.33 14800.0 24.45
2020-07-07 25.24 25.11 25.12 25.11 66500.0 24.24
2020-07-06 25.2 25.1 25.1 25.13 18800.0 24.26
2020-07-02 25.19 25.0 25.14 25.0 135200.0 24.13
2020-07-01 25.16 24.95 25.05 24.96 65400.0 24.09
2020-06-30 25.24 24.91 25.09 24.91 251600.0 24.05
2020-06-29 25.18 24.9 25.09 25.1 86500.0 24.23
2020-06-26 25.1 25.01 25.05 25.05 28000.0 24.18
2020-06-25 25.1 24.95 25.1 25.0 156300.0 24.13
2020-06-24 25.1 24.85 25.0 25.0 102900.0 24.13
2020-06-23 25.05 24.84 24.91 25.05 318700.0 24.18
2020-06-22 25.0 24.7 24.7 24.9 357300.0 24.04