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 |
国 | United States |
上場年 | nan |
セクター | Finance |
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 |