Heartland Financial USA, Inc. (HTLF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

43.94

+0.68

(+1.57%)

Al cierre: 04:00PM EDT

45.00

+1.06

(+2.41%)

Fuera de horario:

07:44PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	43.53	44.04	43.41	43.94	43.94	640,257
02 may 2024	42.37	43.53	42.37	43.26	43.26	1,117,800
01 may 2024	42.31	42.91	41.91	42.08	42.08	1,208,700
30 abr 2024	41.62	43.17	41.08	42.11	42.11	1,529,600
29 abr 2024	40.00	42.81	40.00	41.13	41.13	2,828,300
26 abr 2024	35.54	35.89	34.25	35.72	35.72	193,900
25 abr 2024	35.61	35.79	35.06	35.48	35.48	180,200
24 abr 2024	35.43	36.07	35.23	36.02	36.02	226,400
23 abr 2024	35.00	36.46	34.88	35.92	35.92	251,100
22 abr 2024	34.72	35.28	34.59	35.07	35.07	170,500
19 abr 2024	33.31	34.81	33.27	34.80	34.80	232,700
18 abr 2024	33.03	33.65	33.03	33.48	33.48	200,300
17 abr 2024	33.56	33.85	32.97	33.01	33.01	244,500
16 abr 2024	33.89	33.95	33.24	33.30	33.30	257,300
15 abr 2024	33.91	34.45	33.77	34.31	34.31	368,800
12 abr 2024	33.86	34.26	33.71	33.84	33.84	255,200
11 abr 2024	34.23	34.87	33.85	34.21	34.21	280,900
10 abr 2024	33.83	33.99	33.04	33.90	33.90	415,600
09 abr 2024	34.55	34.91	34.44	34.67	34.67	140,400
08 abr 2024	34.00	34.64	34.00	34.41	34.41	125,700
05 abr 2024	33.94	34.29	33.79	33.90	33.90	171,100
04 abr 2024	34.11	34.59	33.81	33.99	33.99	206,400
03 abr 2024	33.13	33.56	33.05	33.42	33.42	125,100
02 abr 2024	33.65	33.65	33.07	33.37	33.37	184,200
01 abr 2024	35.18	35.26	33.97	34.01	34.01	199,700
28 mar 2024	34.84	35.21	34.63	35.15	35.15	241,700
27 mar 2024	33.58	34.84	33.58	34.78	34.78	152,400
26 mar 2024	33.80	33.80	33.12	33.41	33.41	207,200
25 mar 2024	33.24	34.29	33.15	33.51	33.51	184,600
22 mar 2024	34.16	34.16	32.95	33.02	33.02	218,400
21 mar 2024	34.18	34.59	33.80	34.00	34.00	264,900
20 mar 2024	32.42	34.42	32.33	33.99	33.99	223,100
19 mar 2024	33.00	33.39	32.65	32.67	32.67	157,400
18 mar 2024	33.05	33.16	32.57	33.00	33.00	278,600
15 mar 2024	32.48	33.41	32.48	32.97	32.97	2,063,600
14 mar 2024	33.19	33.37	32.35	32.58	32.58	253,000
13 mar 2024	33.61	34.40	33.31	33.40	33.40	168,500
12 mar 2024	34.24	34.35	33.70	33.80	33.80	176,300
11 mar 2024	34.51	34.80	34.11	34.23	34.23	242,900
08 mar 2024	35.87	35.87	34.85	34.89	34.89	286,200
07 mar 2024	35.78	36.06	34.59	35.00	35.00	319,500
06 mar 2024	35.17	35.93	34.06	35.20	35.20	309,500
05 mar 2024	33.91	35.27	33.62	35.10	35.10	263,700
04 mar 2024	34.07	35.42	33.86	34.10	34.10	396,000
01 mar 2024	33.67	33.85	32.98	33.67	33.67	253,300
29 feb 2024	34.75	34.78	33.66	34.00	34.00	309,500
28 feb 2024	32.60	33.14	32.12	32.69	32.69	202,100
27 feb 2024	32.63	34.37	32.31	32.97	32.97	294,300
26 feb 2024	32.97	33.42	32.10	32.21	32.21	190,500
23 feb 2024	32.89	33.90	32.75	33.23	33.23	235,000
22 feb 2024	33.04	33.34	32.54	32.92	32.92	260,800
21 feb 2024	33.54	33.64	33.06	33.19	33.19	271,700
20 feb 2024	33.60	34.21	33.41	33.57	33.57	192,500
16 feb 2024	33.73	34.22	33.22	34.06	34.06	167,000
15 feb 2024	33.16	34.37	33.13	34.13	34.13	287,200
14 feb 2024	33.00	33.56	32.21	32.84	32.84	213,100
13 feb 2024	33.62	33.64	32.03	32.50	32.50	244,600
12 feb 2024	33.66	35.09	33.66	34.70	34.70	188,700
09 feb 2024	33.12	33.57	32.28	33.57	33.57	182,300
09 feb 2024	0.3 Dividendo
08 feb 2024	32.88	33.36	32.68	33.28	32.98	202,500
07 feb 2024	33.31	33.54	32.40	33.08	32.78	232,500
06 feb 2024	33.66	34.05	33.16	33.29	32.99	147,700
05 feb 2024	33.82	34.08	33.13	33.62	33.32	281,100
02 feb 2024	33.82	34.97	33.74	34.25	33.94	251,100
01 feb 2024	35.80	35.80	33.66	34.62	34.31	419,100
31 ene 2024	37.89	38.19	35.33	35.47	35.15	629,400
30 ene 2024	38.40	39.39	37.53	38.67	38.32	419,300
29 ene 2024	37.97	38.50	37.66	38.37	38.02	161,300
26 ene 2024	37.80	38.44	37.27	37.87	37.53	166,600
25 ene 2024	38.00	38.20	36.87	37.47	37.13	323,100
24 ene 2024	37.89	38.18	37.53	37.66	37.32	199,400
23 ene 2024	38.47	38.47	37.36	37.40	37.06	215,200
22 ene 2024	37.63	38.04	36.30	37.96	37.62	227,800
19 ene 2024	36.99	37.36	36.53	37.22	36.88	159,300
18 ene 2024	36.43	36.82	36.27	36.75	36.42	162,800
17 ene 2024	35.41	36.39	35.41	36.30	35.97	142,000
16 ene 2024	36.33	36.62	34.76	36.11	35.78	222,200
12 ene 2024	37.70	37.99	36.50	36.86	36.53	140,000
11 ene 2024	36.96	37.27	36.52	37.23	36.89	152,600
10 ene 2024	37.00	37.29	36.68	37.24	36.90	130,100
09 ene 2024	37.05	37.40	36.95	37.18	36.84	141,700
08 ene 2024	37.62	37.83	37.12	37.60	37.26	172,400
05 ene 2024	36.75	37.98	36.75	37.64	37.30	233,900
04 ene 2024	36.86	37.27	36.83	37.03	36.70	246,400
03 ene 2024	37.58	37.59	36.57	36.66	36.33	230,400
02 ene 2024	37.23	38.39	36.82	37.72	37.38	187,500
29 dic 2023	38.10	38.47	37.57	37.61	37.27	169,800
28 dic 2023	38.48	38.69	38.25	38.32	37.97	105,400
27 dic 2023	38.60	38.72	37.69	38.48	38.13	162,300
26 dic 2023	38.09	38.70	37.98	38.45	38.10	108,800
22 dic 2023	37.96	38.40	37.13	37.73	37.39	107,300
21 dic 2023	37.64	38.16	37.21	37.57	37.23	101,800
20 dic 2023	38.18	38.76	36.84	37.32	36.98	155,400
19 dic 2023	37.56	38.30	37.25	38.13	37.79	173,400
18 dic 2023	37.58	37.66	36.90	37.35	37.01	264,800
15 dic 2023	38.09	38.09	37.13	37.17	36.83	470,200
14 dic 2023	37.57	38.81	37.32	37.89	37.55	301,800
13 dic 2023	35.02	37.11	34.69	36.93	36.60	286,900
12 dic 2023	34.99	35.48	34.86	35.17	34.85	200,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Heartland Financial USA, Inc. (HTLF)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)