Heartland Financial Stock Price History (NASDAQ:HTLF)

Add to My Stocks
$48 $1.4 (2.83%) HTLF stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download Heartland Financial stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Heartland Financial P/E ratio, and PS ratio. The Heartland Financial stock price history chart shows that the stock price was at a low of 8.51 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2849.6049.6047.9048.009054314.952.81
2017-04-2750.1550.1549.1549.4011910715.392.90
2017-04-2649.8550.9049.8050.0015325015.582.93
2017-04-2547.5550.4047.5549.7527081115.502.92
2017-04-2451.9552.6551.5552.0510256016.223.05
2017-04-2150.7551.1050.4050.907837515.862.98
2017-04-2050.0050.7049.7550.656577715.782.97
2017-04-1949.0549.9548.8549.7010386715.482.91
2017-04-1847.6548.8547.6548.8010706315.202.86
2017-04-1747.4048.1546.8548.155643015.002.82
2017-04-1347.8047.9546.9547.109457414.672.76
2017-04-1248.9049.0547.7547.955046414.942.81
2017-04-1148.2049.0548.1549.056343715.282.88
2017-04-1049.3549.4547.8548.406433215.082.84
2017-04-0748.6049.3048.4049.2010027915.332.88
2017-04-0648.5549.1548.3048.905443215.232.87
2017-04-0550.0050.2048.5548.607452115.142.85
2017-04-0449.1549.8049.1549.655191315.472.91
2017-04-0349.9050.0048.4549.406946715.392.90
2017-03-3150.1550.4049.6549.958444215.562.93
2017-03-3048.7050.5048.7050.359067915.692.95
2017-03-2948.8549.0548.1048.707629415.172.86
2017-03-2847.3549.1047.0048.9512285915.252.87
2017-03-2746.7547.7046.2547.505856014.802.78
2017-03-2447.8048.0047.0547.505055014.802.78
2017-03-2346.7548.0546.7047.806585214.892.80
2017-03-2246.8047.5046.3046.757660114.562.74
2017-03-2150.4050.5047.1547.259806914.722.77
2017-03-2050.9551.0050.2050.254607815.652.95
2017-03-1750.7051.2550.2051.0012755815.892.99
2017-03-1650.5551.1050.3051.006468615.892.99
2017-03-1550.5550.8549.9550.158253015.622.94
2017-03-1450.6050.7049.1450.257797615.652.95
2017-03-1350.1551.1550.0050.557673115.752.96
2017-03-1050.4550.4549.5050.2011633315.642.94
2017-03-0950.2050.6049.9050.056488715.592.93
2017-03-0851.2551.7050.1550.1510870715.622.94
2017-03-0750.6051.0050.2050.9011361415.862.98
2017-03-0650.0550.5548.4550.308198315.672.95
2017-03-0350.8551.2050.2050.305733315.672.95
2017-03-0251.1051.1050.4550.5011245015.732.96
2017-03-0150.5051.7050.5050.9513127715.872.99
2017-02-2850.2550.5049.2549.5512772315.442.90
2017-02-2750.1050.7549.9050.3010046715.672.95
2017-02-2450.6550.6549.8050.158830615.622.94
2017-02-2350.2051.2549.6051.2519246115.973.00
2017-02-2249.2050.1548.6550.059763315.592.93
2017-02-2149.3049.7049.0049.4012966315.392.90
2017-02-200.000.000.0049.100N/AN/A
2017-02-1748.8549.1048.0749.1012018515.302.88
2017-02-1648.1048.9547.8148.8512162115.222.86
2017-02-1547.6548.3047.2548.3011889215.052.83
2017-02-1446.6047.5046.2047.408584714.772.78
2017-02-1345.8046.6545.8046.153665414.382.71
2017-02-1045.2045.8645.0045.7510478414.252.68
2017-02-0944.9545.5544.5545.309512014.112.66
2017-02-0845.7545.7544.7044.957217814.002.64
2017-02-0746.6546.9245.7045.804732814.272.69
2017-02-0646.7046.9046.4046.756404414.562.74
2017-02-0346.1046.9546.0046.906857314.612.75
2017-02-0246.0046.1545.1045.7010545114.242.68
2017-02-0147.0047.7546.0546.1511281714.382.71
2017-01-3147.2047.2045.2346.8014652314.582.74
2017-01-3046.8547.2545.8847.2010022115.032.75
2017-01-2747.7547.7547.1047.457913415.112.77
2017-01-2647.7548.1047.2347.556099915.142.77
2017-01-2547.7548.0547.0047.759571315.212.78
2017-01-2446.6047.5545.8047.407208115.102.76
2017-01-2346.8046.9546.0046.404371714.782.71
2017-01-2046.5047.3045.2546.859624614.922.73
2017-01-1946.8046.8046.0046.258030314.732.70
2017-01-1846.0546.4545.6546.408233314.782.71
2017-01-1746.8546.8545.6545.758870114.572.67
2017-01-160.000.000.0047.150N/AN/A
2017-01-1346.8048.0046.8047.154524915.022.75
2017-01-1247.5547.9046.0546.708161714.872.72
2017-01-1146.7548.0045.6547.8011601015.222.79
2017-01-1046.0046.9545.6046.7524021414.892.73
2017-01-0947.1047.2545.8046.1016149414.682.69
2017-01-0647.3047.5046.6847.207900315.032.75
2017-01-0548.2048.5046.9047.206244215.032.75
2017-01-0447.9048.6046.1548.5012147215.452.83
2017-01-0348.0548.8547.5547.7010968215.192.78
2017-01-020.000.000.0048.000N/AN/A
2016-12-3048.3048.3047.8148.007991215.292.80
2016-12-2948.3548.5047.6548.355676415.402.82
2016-12-2848.2548.4547.8048.256082215.372.81
2016-12-2748.5048.8048.1548.206242015.352.81
2016-12-260.000.000.0048.250N/AN/A
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 52.05 Apr 24,2017
Min Stock Price 18.12 Jun 01,2012
Avg Stock Price 30.78

Heartland Financial Historical PE ratio: Past 5 years

Max PE Ratio 16.22 Apr 24,2017
Min PE Ratio 8.42 Apr 15,2013
Avg PE Ratio 12.57

Heartland Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.05 Apr 24,2017
Min PS Ratio 1.16 Jun 01,2012
Avg PS Ratio 1.84

HTLF Industry Peers

Company Price Change (%)
First Merchants (FRME)41.380.54 (1.29%)
Park National (PRK)105.432.6 (2.41%)
Glacier Bancorp (GBCI)33.781.09 (3.13%)
First Interstate Bancsystem (FIBK)37.751.1 (2.83%)
Midwestone Financial (MOFG)34.70.56 (1.59%)
West Bancorp (WTBA)23.30.3 (1.27%)
U.s. Bancorp (USB)51.280.64 (1.23%)

We provide Heartland Financial historical quotes along with PE ratio and PS ratio for doing Heartland Financial fundamental analysis. The price movement is easily depicted in the Heartland Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. HTLF closed at 49.4 and traded with a volume of 119107 on the last trading day. Heartland Financial historical P/S ratio was at a high of 3.05 on 24 Apr, 2017 and a low of 0.6 on 09 Mar, 2009. .