Heartland Financial Stock Price History (NASDAQ:HTLF)

Add to My Stocks
$46.1 $0.1 (0.22%) HTLF stock closing price Dec 09, 2016 (Closing)

Heartland Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Heartland Financial P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0945.7546.2545.3246.1015358514.682.69
2016-12-0844.6046.2544.6046.0011676914.652.68
2016-12-0744.6044.9044.4044.656794814.222.60
2016-12-0644.2045.2043.6544.6511972314.222.60
2016-12-0543.7044.3043.4044.1510148214.062.57
2016-12-0243.7543.7542.9043.408936613.822.53
2016-12-0142.9543.6542.9543.607730013.892.54
2016-11-3043.3043.5542.5042.859626813.652.50
2016-11-2942.8543.7541.6342.9512742913.682.50
2016-11-2843.1543.2542.7043.009070813.692.51
2016-11-2543.1543.4542.5543.253200913.772.52
2016-11-240.000.000.0043.300N/AN/A
2016-11-2343.4043.4042.5543.308038213.792.52
2016-11-2242.7543.4042.7543.1513662713.742.52
2016-11-2142.9543.0542.1042.509128413.542.48
2016-11-1842.7543.0541.7842.7017214813.602.49
2016-11-1742.0542.9041.8042.5510243013.552.48
2016-11-1641.9042.2541.4042.1512568113.422.46
2016-11-1542.4542.5040.9542.4515069113.522.48
2016-11-1441.4543.6541.3542.6539181213.582.49
2016-11-1139.3041.4539.1041.3036615613.152.41
2016-11-1037.9039.5037.8539.3026015812.522.29
2016-11-0937.0037.7536.8037.7521488512.022.20
2016-11-0836.9036.9036.6536.807699211.722.15
2016-11-0736.9536.9536.5036.9012519911.752.15
2016-11-0436.9036.9036.1536.5019830211.622.13
2016-11-0337.8037.8536.7036.7538104811.702.14
2016-11-0238.2538.2538.0538.155321712.152.22
2016-11-0137.9538.2536.5538.2513312012.182.23
2016-10-3137.3037.5036.9537.457932812.402.29
2016-10-2837.0637.6037.0637.409260712.382.28
2016-10-2737.8537.8537.4537.502818212.422.29
2016-10-2637.8538.0037.2537.504575412.422.29
2016-10-2537.6038.0537.5037.854507012.532.31
2016-10-2437.8538.0537.4037.653891812.472.30
2016-10-2137.6037.7537.2537.604328812.452.29
2016-10-2037.8538.2537.8538.006802712.582.32
2016-10-1937.8038.0037.4937.808337312.522.31
2016-10-1837.6537.7037.3537.605491712.452.29
2016-10-1737.8037.8537.2537.455380512.402.29
2016-10-1437.4337.7437.3437.677944512.472.30
2016-10-1337.5137.5136.7337.1011709712.292.26
2016-10-1237.2037.6636.7237.516365712.422.29
2016-10-1137.3537.4036.7537.083946712.282.26
2016-10-1037.1637.8037.1637.285875612.342.27
2016-10-0737.2537.3636.9237.1910634812.322.27
2016-10-0637.0537.2236.9137.163759712.312.27
2016-10-0536.2137.2236.1837.017588412.262.26
2016-10-0435.8236.6835.3036.104653411.952.20
2016-10-0335.7735.9235.5035.878619011.882.19
2016-09-3035.3036.2435.2936.077926311.942.20
2016-09-2935.7535.8735.0235.054153911.612.14
2016-09-2835.3435.6935.0835.666732111.812.18
2016-09-2735.1735.4335.1435.345618611.702.16
2016-09-2636.0536.0535.0935.174468711.652.15
2016-09-2336.4436.7236.1836.193273011.982.21
2016-09-2236.0836.6236.0436.596314812.122.23
2016-09-2135.9736.2435.7535.924185711.892.19
2016-09-2035.9436.2135.7635.804440611.852.18
2016-09-1935.8436.2235.4635.987058711.912.20
2016-09-1636.6136.6135.7735.8316702211.862.19
2016-09-1535.8536.5835.8536.567854212.112.23
2016-09-1436.3036.4335.8035.834984711.862.19
2016-09-1336.3536.5135.8936.364627112.042.22
2016-09-1236.6336.9836.2436.726261912.162.24
2016-09-0937.1337.3536.8836.904905912.222.25
2016-09-0837.2337.3537.0837.263211912.342.27
2016-09-0736.8737.3736.8337.367628012.372.28
2016-09-0637.2537.2535.5636.778257312.182.24
2016-09-050.000.000.0037.120N/AN/A
2016-09-0236.5037.1535.9537.1211210212.292.26
2016-09-0136.3836.4735.8536.445526212.072.22
2016-08-3135.7836.5035.2836.3210769812.032.22
2016-08-3035.3435.8935.3135.835542911.862.19
2016-08-2935.3535.8035.3335.384782711.722.16
2016-08-2635.7135.8735.2135.435855711.732.16
2016-08-2535.2635.7635.1635.745309911.832.18
2016-08-2435.4735.5535.1435.293667811.692.15
2016-08-2335.6935.8235.4335.464129411.742.16
2016-08-2235.6135.6735.3535.453362411.742.16
2016-08-1936.1136.1135.5735.736100411.832.18
2016-08-1835.9336.1435.8736.115089511.962.20
2016-08-1736.0836.3335.9736.033484411.932.20
2016-08-1636.1236.4436.0936.104626311.952.20
2016-08-1536.2836.5036.1036.256891512.002.21
2016-08-1236.2436.5036.0736.333369512.032.22
2016-08-1136.5136.8735.4236.526213512.092.23
2016-08-1036.9836.9836.3036.495460612.082.23
2016-08-0936.5536.9936.4236.975099212.242.26
Get more Data

Heartland Financial Stock Chart

View HTLF PE ratio, PS ratio stocks charts and compare with peers.
HTLF Chart
Note: Compare Heartland Financial stock price history with the index and industry peers.

Heartland Financial Historical Prices: Past 5 years

Max Stock Price 46.1 Dec 09,2016
Min Stock Price 14.82 Mar 06,2012
Avg Stock Price 28.35

Heartland Financial Historical PE ratio: Past 5 years

Max PE Ratio 15.47 Apr 13,2015
Min PE Ratio 8.42 Apr 15,2013
Avg PE Ratio 12.43

Heartland Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.69 Dec 09,2016
Min PS Ratio 0.98 Dec 13,2011
Avg PS Ratio 1.71

HTLF Industry Peers

Company Price Change (%)
First Interstate Bancsystem (FIBK)41.80.8 (1.95%)
First Merchants (FRME)37.640.62 (1.67%)
Glacier Bancorp (GBCI)37.430.39 (1.05%)
Midwestone Financial (MOFG)36.340.74 (2.08%)
West Bancorp (WTBA)24.60.75 (3.14%)
U.s. Bancorp (USB)52.040.14 (0.27%)
Wells Fargo (WFC)57.140.15 (0.26%)

Heartland Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Heartland Financial stock analysis. Heartland Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. HTLF saw an opening price of 45.75, and a closing price of 46.1 on 09 Dec, 2016. .