Heartland Financial USA, Inc.
HTLFNASDAQFinancial Services
$64.67
$-1.43(-2.16%)
Market Cap$2.8B
P/E Ratio—
52W High$70.27
52W Low$32.035
Heartland Financial USA, Inc.（HTLF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
htlf · 日线历史（复权）· FMP · 截至 2025年1月31日
5-Year High5Y
$70.27
Nov 25, 2024
-8.0% from here
5-Year Low5Y
$26.10
May 12, 2023
+147.8% from low
IPO Priceadj.
$12.33
Jan 4, 1999
+424.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$50.91
Jun 8, 2021
+27.0% in 5Y
10 Years Ago
$35.74
Jun 8, 2016
+80.9% in 10Y
Historical Price Data · HTLF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | $66.68 | $66.86 | $63.80 | $64.67 | $64.67 | 3.0M | -3.01% |
| Jan 30, 2025 | $67.91 | $68.31 | $65.36 | $66.10 | $66.10 | 342K | -2.67% |
| Jan 29, 2025 | $66.41 | $68.02 | $65.05 | $67.34 | $67.34 | 498K | +1.40% |
| Jan 28, 2025 | $66.38 | $67.18 | $65.77 | $66.95 | $66.95 | 125K | +0.86% |
| Jan 27, 2025 | $66.62 | $67.34 | $65.66 | $66.43 | $66.43 | 456K | -0.29% |
| Jan 24, 2025 | $64.15 | $66.99 | $63.83 | $66.60 | $66.60 | 570K | +3.82% |
| Jan 23, 2025 | $65.93 | $66.79 | $65.78 | $66.30 | $66.30 | 248K | +0.56% |
| Jan 22, 2025 | $65.88 | $66.41 | $65.64 | $66.23 | $66.23 | 168K | +0.53% |
| Jan 21, 2025 | $66.37 | $67.29 | $65.47 | $66.48 | $66.48 | 171K | +0.17% |
| Jan 17, 2025 | $65.35 | $65.83 | $64.61 | $65.78 | $65.78 | 140K | +0.66% |
| Jan 16, 2025 | $65.27 | $65.91 | $64.14 | $64.59 | $64.59 | 314K | -1.04% |
| Jan 15, 2025 | $66.68 | $66.68 | $64.95 | $65.65 | $65.65 | 208K | -1.54% |
| Jan 14, 2025 | $62.29 | $64.25 | $62.29 | $64.19 | $64.19 | 267K | +3.05% |
| Jan 13, 2025 | $60.23 | $62.33 | $60.09 | $62.30 | $62.30 | 244K | +3.44% |
| Jan 10, 2025 | $58.77 | $60.62 | $57.85 | $60.42 | $60.42 | 464K | +2.81% |
| Jan 8, 2025 | $60.00 | $60.62 | $59.60 | $60.28 | $60.28 | 150K | +0.47% |
| Jan 7, 2025 | $61.11 | $61.49 | $59.66 | $60.21 | $60.21 | 205K | -1.47% |
| Jan 6, 2025 | $61.90 | $63.02 | $60.75 | $61.18 | $61.18 | 301K | -1.16% |
| Jan 3, 2025 | $61.15 | $62.03 | $60.12 | $61.96 | $61.96 | 159K | +1.32% |
| Jan 2, 2025 | $61.88 | $62.25 | $60.41 | $60.87 | $60.87 | 222K | -1.63% |
Showing 1–20 of 917 records
Annual Stock Price Performance · HTLF
Jan 1 → Dec 31 · 5 years2025+4.5%$61.88 → $64.67
+4.5%
2024+64.7%$37.23 → $61.31
+64.7%
2023-19.4%$46.68 → $37.61
-19.4%
2022-8.7%$51.04 → $46.62
-8.7%
2021+0.0%$50.61 → $50.61
+0.0%
Best Year2024 · +64.7%
Worst Year2023 · -19.4%
Positive Years3 / 5
Avg Annual Return+8.2%
5Y Total Return+27.8%
5Y CAGR~+5.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in HTLF?
If you invested $1,000 in HTLF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,809
Total Return+80.9%
CAGR~+6.1% / yr
Profit+$809
Based on Jun 8, 2016 · $35.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Heartland Financial USA, Inc.（HTLF）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $64.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HTLF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HTLF 历史股价FMP 日线复权 OHLCV