>>Secure Your Retirement with Dividends<< (sponsored)
Historical Stock Price
ETFs Holding HTLF »    HTLF Split History »
Home Free Dividend Report HTLF Dividend History HTLF Historical Stock Prices HTLF Preferred Stock HTLF Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
HTLF Historical Price Range
Date Open High Low Close Volume
01/27/2025 $66.62 $67.34 $65.66 $66.43 455.50K
01/28/2025 $66.38 $67.18 $65.77 $66.95 125.40K
01/29/2025 $66.41 $68.02 $65.05 $67.34 497.70K
01/30/2025 $67.91 $68.31 $65.36 $66.10 341.80K
01/31/2025 $66.68 $66.91 $63.80 $64.67 3.03M
About Heartland Financial USA
Heartland Financial USA, Inc. is a bank holding company. Co. conducts its banking business through multiple independently branded divisions in the states of Arizona, California, Colorado, Illinois, Iowa, Kansas, Minnesota, Missouri, Montana, New Mexico, Texas, and Wisconsin. The principal business of its Banks consists of making loans to and accepting deposits. Its Banks provide a range of commercial, small business and consumer banking services to businesses, including public sector and non-profit entities, and to individuals. It provides multiple service delivery channels, including online banking, mobile/remote banking, and telephone banking.
HTLF historical stock prices picture
Heartland Financial USA (HTLF) has the following price history information. Looking back at HTLF historical stock prices for the last five trading days, on January 27, 2025, HTLF opened at $66.62, traded as high as $67.34 and as low as $65.66, and closed at $66.43. Trading volume was a total of 455.50K shares. On January 28, 2025, HTLF opened at $66.38, traded as high as $67.18 and as low as $65.77, and closed at $66.95. Trading volume was a total of 125.40K shares. On January 29, 2025, HTLF opened at $66.41, traded as high as $68.02 and as low as $65.05, and closed at $67.34. Trading volume was a total of 497.70K shares. On January 30, 2025, HTLF opened at $67.91, traded as high as $68.31 and as low as $65.36, and closed at $66.10. Trading volume was a total of 341.80K shares. On January 31, 2025, HTLF opened at $66.68, traded as high as $66.91 and as low as $63.80, and closed at $64.67. Trading volume was a total of 3.03M shares.

HTLF Historical Stock Prices By Date:

HTLF historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Heartland Financial USA shares, starting with a $10,000 purchase of HTLF, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 06/14/2016
End date: 01/31/2025
Start price/share: $34.30
End price/share: $64.67
Starting shares: 291.55
Ending shares: 345.91
Dividends reinvested/share: $7.33
Total return: 123.70%
Average Annual Total Return: 9.77%
Starting investment: $10,000.00
Ending investment: $22,372.39
Years: 8.64
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 06/14/2016
End date: 01/31/2025
Start price/share: $34.30
End price/share: $64.67
Dividends collected/share: $7.33
Total return: 109.91%
Average Annual Total Return: 8.96%
Starting investment: $10,000.00
Ending investment: $20,985.84
Years: 8.64
HTLF Historical Closing Prices
Date Close
01/27/2025$66.43
01/28/2025$66.95
01/29/2025$67.34
01/30/2025$66.10
01/31/2025$64.67
Financials Historical Prices
HTLF is categorized under the Financials sector; below are some other companies in the same sector:

HTR Historical Stock Prices
HTS Historical Stock Prices
HTWO Historical Stock Prices
HTY Historical Stock Prices
HUM Historical Stock Prices
HVB Historical Stock Prices
HVBC Historical Stock Prices
HWBK Historical Stock Prices
HXD Historical Stock Prices
HYB Historical Stock Prices

Also explore: HTLF shares outstanding history

Email EnvelopeFree HTLF Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

HTLF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.