Heartland Financial USA, Inc. - Price History
Monthly price history for HTLF (Heartland Financial USA, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $44.89 | $44.89 |
| April 2024 | $42.11 | $42.11 |
| March 2024 | $35.15 | $35.15 |
| February 2024 | $34 | $34 |
| January 2024 | $35.15 | $35.47 |
| December 2023 | $37.27 | $37.61 |
| November 2023 | $30.65 | $30.93 |
| October 2023 | $26.86 | $27.40 |
| September 2023 | $28.85 | $29.43 |
| August 2023 | $30.04 | $30.64 |
| July 2023 | $33.35 | $34.34 |
| June 2023 | $27.07 | $27.87 |
| May 2023 | $26.80 | $27.59 |
| April 2023 | $31.27 | $32.56 |
| March 2023 | $36.84 | $38.36 |
| February 2023 | $47.48 | $49.44 |
| January 2023 | $47.23 | $49.47 |
| December 2022 | $44.51 | $46.62 |
| November 2022 | $46.58 | $48.79 |
| October 2022 | $46.82 | $49.32 |
| September 2022 | $41.16 | $43.36 |
| August 2022 | $42.41 | $44.67 |
| July 2022 | $42.38 | $44.90 |
| June 2022 | $39.20 | $41.54 |
| May 2022 | $41.74 | $44.23 |
| April 2022 | $41.05 | $43.77 |
| March 2022 | $44.85 | $47.83 |
| February 2022 | $46.53 | $49.62 |
| January 2022 | $48.54 | $52.03 |
| December 2021 | $47.21 | $50.61 |
| November 2021 | $44.31 | $47.50 |
| October 2021 | $46.51 | $50.12 |
| September 2021 | $44.62 | $48.08 |
| August 2021 | $43.65 | $47.03 |
| July 2021 | $42.12 | $45.62 |
| June 2021 | $43.38 | $46.99 |
| May 2021 | $45.93 | $49.75 |
| April 2021 | $46.20 | $50.27 |
| March 2021 | $46.19 | $50.26 |
| February 2021 | $42.96 | $46.74 |
| January 2021 | $39.02 | $42.66 |
| December 2020 | $36.92 | $40.37 |
| November 2020 | $35.65 | $38.98 |
| October 2020 | $29.98 | $32.94 |
| September 2020 | $27.30 | $30 |
| August 2020 | $31.33 | $34.43 |
| July 2020 | $28.25 | $31.24 |
| June 2020 | $30.24 | $33.44 |
| May 2020 | $28.95 | $32.01 |
| April 2020 | $30.50 | $33.97 |
| March 2020 | $27.11 | $30.20 |
| February 2020 | $38.47 | $42.85 |
| January 2020 | $43.74 | $48.91 |
| December 2019 | $44.48 | $49.74 |
| November 2019 | $42.22 | $47.22 |
| October 2019 | $41.67 | $46.78 |
| September 2019 | $39.86 | $44.74 |
| August 2019 | $38.96 | $43.73 |
| July 2019 | $42.67 | $48.09 |
| June 2019 | $39.69 | $44.73 |
| May 2019 | $36.64 | $41.29 |
| April 2019 | $39.69 | $44.90 |
| March 2019 | $37.70 | $42.65 |
| February 2019 | $42.95 | $48.59 |
| January 2019 | $39.96 | $45.36 |
| December 2018 | $38.72 | $43.95 |
| November 2018 | $48.14 | $54.70 |
| October 2018 | $46.64 | $53.14 |
| September 2018 | $50.95 | $58.05 |
| August 2018 | $53.37 | $60.80 |
| July 2018 | $51.45 | $58.75 |
| June 2018 | $48.03 | $54.85 |
| May 2018 | $48.03 | $54.85 |
| April 2018 | $46.87 | $53.65 |
| March 2018 | $46.34 | $53.05 |
| February 2018 | $46.61 | $53.35 |
| January 2018 | $46.32 | $53.15 |
| December 2017 | $46.75 | $53.65 |
| November 2017 | $43.95 | $50.50 |
| October 2017 | $42.77 | $49.25 |
| September 2017 | $42.90 | $49.40 |
| August 2017 | $39.51 | $45.50 |
| July 2017 | $40.80 | $47.10 |
| June 2017 | $40.80 | $47.10 |
| May 2017 | $38.85 | $44.85 |
| April 2017 | $41.49 | $48 |
| March 2017 | $43.17 | $49.95 |
| February 2017 | $42.83 | $49.55 |
| January 2017 | $40.36 | $46.80 |
| December 2016 | $41.39 | $48 |
| November 2016 | $36.88 | $42.85 |
| October 2016 | $32.15 | $37.45 |
| September 2016 | $30.97 | $36.07 |
| August 2016 | $31.18 | $36.32 |
| July 2016 | $31.44 | $36.72 |
| June 2016 | $30.21 | $35.29 |
| May 2016 | $30.05 | $35.10 |
| April 2016 | $28.60 | $33.51 |
| March 2016 | $26.28 | $30.79 |
| February 2016 | $25.10 | $29.40 |
| January 2016 | $25.48 | $29.95 |
| December 2015 | $26.68 | $31.36 |
| November 2015 | $32.37 | $38.11 |
| October 2015 | $31.21 | $36.84 |
| September 2015 | $30.74 | $36.29 |
| August 2015 | $30.81 | $36.37 |
| July 2015 | $31.83 | $37.68 |
| June 2015 | $31.44 | $37.22 |
| May 2015 | $28.79 | $34.08 |
| April 2015 | $28.99 | $34.41 |
| March 2015 | $27.49 | $32.63 |
| February 2015 | $25.87 | $30.71 |
| January 2015 | $23.19 | $27.62 |
| December 2014 | $22.76 | $27.10 |
| November 2014 | $21.05 | $25.07 |
| October 2014 | $22.25 | $26.60 |
| September 2014 | $19.98 | $23.88 |
| August 2014 | $20.01 | $23.92 |
| July 2014 | $19.85 | $23.83 |
| June 2014 | $20.60 | $24.73 |
| May 2014 | $20.18 | $24.23 |
| April 2014 | $20.16 | $24.30 |
| March 2014 | $22.39 | $26.99 |
| February 2014 | $22.32 | $26.90 |
| January 2014 | $20.82 | $25.19 |
| December 2013 | $23.79 | $28.79 |
| November 2013 | $24.64 | $29.81 |
| October 2013 | $21.81 | $26.49 |
| September 2013 | $22.94 | $27.86 |
| August 2013 | $22.37 | $27.17 |
| July 2013 | $22.97 | $28 |
| June 2013 | $22.55 | $27.49 |
| May 2013 | $22.35 | $27.24 |
| April 2013 | $20.77 | $25.41 |
| March 2013 | $20.66 | $25.27 |
| February 2013 | $19.24 | $23.54 |
| January 2013 | $19.28 | $23.69 |
| December 2012 | $21.29 | $26.15 |
| November 2012 | $21.22 | $26.17 |
| October 2012 | $23.19 | $28.70 |
| September 2012 | $22.03 | $27.27 |
| August 2012 | $21.16 | $26.19 |
| July 2012 | $21.03 | $26.13 |
| June 2012 | $19.32 | $24 |
| May 2012 | $15.29 | $19 |
| April 2012 | $14.83 | $18.52 |
| March 2012 | $13.88 | $17.34 |
| February 2012 | $12.59 | $15.73 |
| January 2012 | $13.13 | $16.50 |
| December 2011 | $12.21 | $15.34 |
| November 2011 | $12.26 | $15.41 |
| October 2011 | $12.35 | $15.63 |
| September 2011 | $11.21 | $14.18 |
| August 2011 | $11.88 | $15.04 |
| July 2011 | $12.60 | $16.05 |
| June 2011 | $11.42 | $14.55 |
| May 2011 | $11.23 | $14.31 |
| April 2011 | $12.25 | $15.72 |
| March 2011 | $13.25 | $17 |
| February 2011 | $13.22 | $16.97 |
| January 2011 | $13.10 | $16.91 |
| December 2010 | $13.52 | $17.46 |
| November 2010 | $12.45 | $16.07 |
| October 2010 | $11.90 | $15.45 |
| September 2010 | $11.85 | $15.39 |
| August 2010 | $10.82 | $14.05 |
| July 2010 | $13.50 | $17.66 |
| June 2010 | $13.21 | $17.28 |
| May 2010 | $13.67 | $17.88 |
| April 2010 | $14.53 | $19.11 |
| March 2010 | $12.14 | $15.97 |
| February 2010 | $11.04 | $14.52 |
| January 2010 | $10.53 | $13.95 |
| December 2009 | $10.83 | $14.35 |
| November 2009 | $9.96 | $13.19 |
| October 2009 | $9.62 | $12.84 |
| September 2009 | $11.06 | $14.75 |
| August 2009 | $11.22 | $14.97 |
| July 2009 | $12.55 | $16.84 |
| June 2009 | $10.64 | $14.28 |
| May 2009 | $11.26 | $15.12 |
| April 2009 | $10.94 | $14.78 |
| March 2009 | $10.02 | $13.54 |
| February 2009 | $8.37 | $11.31 |
| January 2009 | $10.11 | $13.77 |
| December 2008 | $15.12 | $20.59 |
| November 2008 | $15.71 | $21.40 |
| October 2008 | $17.35 | $23.75 |
| September 2008 | $18.31 | $25.06 |
| August 2008 | $15.73 | $21.53 |
| July 2008 | $14.93 | $20.53 |
| June 2008 | $13.23 | $18.19 |
| May 2008 | $17.02 | $23.40 |
| April 2008 | $16.29 | $22.50 |
| March 2008 | $15.32 | $21.16 |
| February 2008 | $12.87 | $17.78 |
| January 2008 | $13.86 | $19.24 |
| December 2007 | $13.38 | $18.57 |
| November 2007 | $14.40 | $19.99 |
| October 2007 | $14.29 | $19.94 |
| September 2007 | $14.73 | $20.55 |
| August 2007 | $14.55 | $20.31 |
| July 2007 | $12.16 | $17.04 |
| June 2007 | $17.34 | $24.30 |
| May 2007 | $17.19 | $24.09 |
| April 2007 | $18.21 | $25.61 |
| March 2007 | $19.02 | $26.75 |
| February 2007 | $18.42 | $25.91 |
| January 2007 | $20.26 | $28.59 |
| December 2006 | $20.44 | $28.85 |
| November 2006 | $20.51 | $28.95 |
| October 2006 | $20.25 | $28.66 |
| September 2006 | $18.14 | $25.68 |
| August 2006 | $19.03 | $26.93 |
| July 2006 | $18.90 | $26.84 |
| June 2006 | $18.76 | $26.65 |
| May 2006 | $17.71 | $25.15 |
| April 2006 | $16.42 | $23.41 |
| March 2006 | $16.55 | $23.60 |
| February 2006 | $15.15 | $21.60 |
| January 2006 | $15.10 | $21.62 |
| December 2005 | $15.16 | $21.70 |
| November 2005 | $14.28 | $20.44 |
| October 2005 | $14.24 | $20.48 |
| September 2005 | $13.51 | $19.43 |
| August 2005 | $13.56 | $19.50 |
| July 2005 | $14.20 | $20.50 |
| June 2005 | $13.53 | $19.53 |
| May 2005 | $13.70 | $19.78 |
| April 2005 | $13.80 | $20 |
| March 2005 | $13.70 | $19.86 |
| February 2005 | $14.10 | $20.44 |
| January 2005 | $14.48 | $21.07 |
| December 2004 | $13.82 | $20.11 |
| November 2004 | $15.17 | $22.07 |
| October 2004 | $12.70 | $18.55 |
| September 2004 | $12.63 | $18.45 |
| August 2004 | $12.25 | $17.89 |
| July 2004 | $12.33 | $18.09 |
| June 2004 | $12.51 | $18.35 |
| May 2004 | $12.02 | $17.64 |
| April 2004 | $11.63 | $17.14 |
| March 2004 | $12.65 | $18.65 |
| February 2004 | $12.71 | $18.73 |
| January 2004 | $13.02 | $19.27 |
| December 2003 | $12.56 | $18.60 |
| November 2003 | $13.06 | $29.01 |
| October 2003 | $12.68 | $28.25 |
| September 2003 | $12.48 | $27.82 |
| August 2003 | $12.45 | $27.74 |
| July 2003 | $12.70 | $28.40 |
| June 2003 | $14.31 | $32 |
| May 2003 | $13.41 | $30 |
| April 2003 | $10.25 | $23 |
| March 2003 | $10.25 | $23 |
| February 2003 | $10.06 | $22.57 |
| January 2003 | $8.10 | $18.25 |
| December 2002 | $7.65 | $17.25 |
| November 2002 | $7.01 | $15.80 |
| October 2002 | $6.72 | $15.25 |
| September 2002 | $6.66 | $15.10 |
| August 2002 | $6.72 | $15.25 |
| July 2002 | $6.61 | $15.10 |
| June 2002 | $6.57 | $15 |
| May 2002 | $6.31 | $14.50 |
| April 2002 | $5.94 | $13.65 |
| March 2002 | $5.94 | $13.65 |
| February 2002 | $5.85 | $13.45 |
| January 2002 | $5.83 | $13.50 |
| December 2001 | $5.53 | $12.80 |
| November 2001 | $5.64 | $13.05 |
| October 2001 | $5.57 | $13 |
| September 2001 | $5.64 | $13.15 |
| August 2001 | $5.81 | $13.55 |
| July 2001 | $5.64 | $13.25 |
| June 2001 | $5.75 | $13.50 |
| May 2001 | $5.53 | $13 |
| April 2001 | $5.18 | $12.25 |
| March 2001 | $5.50 | $13 |
| February 2001 | $5.71 | $13.50 |
| January 2001 | $5.62 | $13.38 |
| December 2000 | $5.56 | $13.25 |
| November 2000 | $5.88 | $14 |
| October 2000 | $5.89 | $14.12 |
| September 2000 | $6 | $14.38 |
| August 2000 | $6 | $14.38 |
| July 2000 | $6.01 | $14.50 |
| June 2000 | $5.91 | $14.25 |
| May 2000 | $6.32 | $15.25 |
| April 2000 | $6.03 | $14.62 |
| March 2000 | $6.23 | $15.12 |
| February 2000 | $7 | $17 |
| January 2000 | $6.95 | $16.88 |
| December 1999 | $7.17 | $17.50 |
| November 1999 | $7.75 | $19 |
| October 1999 | $7.75 | $19 |
| September 1999 | $7.75 | $19 |
| August 1999 | $7.71 | $19 |
| July 1999 | $8.02 | $19.75 |
| June 1999 | $7.82 | $19.25 |
| May 1999 | $7.68 | $19 |
| April 1999 | $7.48 | $18.50 |
| March 1999 | $7.38 | $18.25 |
| February 1999 | $7.50 | $18.62 |
| January 1999 | $7.65 | $19 |
| December 1998 | $7.14 | $17.75 |
| November 1998 | $6.71 | $16.75 |
| October 1998 | $7.32 | $18.25 |
| September 1998 | $7.22 | $18 |
| August 1998 | $7.38 | $18.50 |
| July 1998 | $6.68 | $16.75 |
| June 1998 | $6.74 | $33.75 |
HTLF
List: Challengers
Price: $44.89
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.69%
Payout Ratio: 71.43%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 1.65 USD
P/E Ratio: 20.39
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 89317
Market Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 15.07%
DGR5: 19.42%
DGR10: 11.70%
DGR20: 7.98%