NasdaqGS - Nasdaq Real Time Price • USD
Heartland Financial USA, Inc. (HTLF)
As of 11:46 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 35.61 | 35.61 | 35.06 | 35.28 | 35.28 | 50,027 |
Apr 24, 2024 | 35.43 | 36.07 | 35.23 | 36.02 | 36.02 | 226,400 |
Apr 23, 2024 | 35.00 | 36.46 | 34.88 | 35.92 | 35.92 | 251,100 |
Apr 22, 2024 | 34.72 | 35.28 | 34.59 | 35.07 | 35.07 | 170,500 |
Apr 19, 2024 | 33.31 | 34.81 | 33.27 | 34.80 | 34.80 | 232,700 |
Apr 18, 2024 | 33.03 | 33.65 | 33.03 | 33.48 | 33.48 | 200,300 |
Apr 17, 2024 | 33.56 | 33.85 | 32.97 | 33.01 | 33.01 | 244,500 |
Apr 16, 2024 | 33.89 | 33.95 | 33.24 | 33.30 | 33.30 | 257,300 |
Apr 15, 2024 | 33.91 | 34.45 | 33.77 | 34.31 | 34.31 | 368,800 |
Apr 12, 2024 | 33.86 | 34.26 | 33.71 | 33.84 | 33.84 | 255,200 |
Apr 11, 2024 | 34.23 | 34.87 | 33.85 | 34.21 | 34.21 | 280,900 |
Apr 10, 2024 | 33.83 | 33.99 | 33.04 | 33.90 | 33.90 | 415,600 |
Apr 9, 2024 | 34.55 | 34.91 | 34.44 | 34.67 | 34.67 | 140,400 |
Apr 8, 2024 | 34.00 | 34.64 | 34.00 | 34.41 | 34.41 | 125,700 |
Apr 5, 2024 | 33.94 | 34.29 | 33.79 | 33.90 | 33.90 | 171,100 |
Apr 4, 2024 | 34.11 | 34.59 | 33.81 | 33.99 | 33.99 | 206,400 |
Apr 3, 2024 | 33.13 | 33.56 | 33.05 | 33.42 | 33.42 | 125,100 |
Apr 2, 2024 | 33.65 | 33.65 | 33.07 | 33.37 | 33.37 | 184,200 |
Apr 1, 2024 | 35.18 | 35.26 | 33.97 | 34.01 | 34.01 | 199,700 |
Mar 28, 2024 | 34.84 | 35.21 | 34.63 | 35.15 | 35.15 | 241,700 |
Mar 27, 2024 | 33.58 | 34.84 | 33.58 | 34.78 | 34.78 | 152,400 |
Mar 26, 2024 | 33.80 | 33.80 | 33.12 | 33.41 | 33.41 | 207,200 |
Mar 25, 2024 | 33.24 | 34.29 | 33.15 | 33.51 | 33.51 | 184,600 |
Mar 22, 2024 | 34.16 | 34.16 | 32.95 | 33.02 | 33.02 | 218,400 |
Mar 21, 2024 | 34.18 | 34.59 | 33.80 | 34.00 | 34.00 | 264,900 |
Mar 20, 2024 | 32.42 | 34.42 | 32.33 | 33.99 | 33.99 | 223,100 |
Mar 19, 2024 | 33.00 | 33.39 | 32.65 | 32.67 | 32.67 | 157,400 |
Mar 18, 2024 | 33.05 | 33.16 | 32.57 | 33.00 | 33.00 | 278,600 |
Mar 15, 2024 | 32.48 | 33.41 | 32.48 | 32.97 | 32.97 | 2,063,600 |
Mar 14, 2024 | 33.19 | 33.37 | 32.35 | 32.58 | 32.58 | 253,000 |
Mar 13, 2024 | 33.61 | 34.40 | 33.31 | 33.40 | 33.40 | 168,500 |
Mar 12, 2024 | 34.24 | 34.35 | 33.70 | 33.80 | 33.80 | 176,300 |
Mar 11, 2024 | 34.51 | 34.80 | 34.11 | 34.23 | 34.23 | 242,900 |
Mar 8, 2024 | 35.87 | 35.87 | 34.85 | 34.89 | 34.89 | 286,200 |
Mar 7, 2024 | 35.78 | 36.06 | 34.59 | 35.00 | 35.00 | 319,500 |
Mar 6, 2024 | 35.17 | 35.93 | 34.06 | 35.20 | 35.20 | 309,500 |
Mar 5, 2024 | 33.91 | 35.27 | 33.62 | 35.10 | 35.10 | 263,700 |
Mar 4, 2024 | 34.07 | 35.42 | 33.86 | 34.10 | 34.10 | 396,000 |
Mar 1, 2024 | 33.67 | 33.85 | 32.98 | 33.67 | 33.67 | 253,300 |
Feb 29, 2024 | 34.75 | 34.78 | 33.66 | 34.00 | 34.00 | 309,500 |
Feb 28, 2024 | 32.60 | 33.14 | 32.12 | 32.69 | 32.69 | 202,100 |
Feb 27, 2024 | 32.63 | 34.37 | 32.31 | 32.97 | 32.97 | 294,300 |
Feb 26, 2024 | 32.97 | 33.42 | 32.10 | 32.21 | 32.21 | 190,500 |
Feb 23, 2024 | 32.89 | 33.90 | 32.75 | 33.23 | 33.23 | 235,000 |
Feb 22, 2024 | 33.04 | 33.34 | 32.54 | 32.92 | 32.92 | 260,800 |
Feb 21, 2024 | 33.54 | 33.64 | 33.06 | 33.19 | 33.19 | 271,700 |
Feb 20, 2024 | 33.60 | 34.21 | 33.41 | 33.57 | 33.57 | 192,500 |
Feb 16, 2024 | 33.73 | 34.22 | 33.22 | 34.06 | 34.06 | 167,000 |
Feb 15, 2024 | 33.16 | 34.37 | 33.13 | 34.13 | 34.13 | 287,200 |
Feb 14, 2024 | 33.00 | 33.56 | 32.21 | 32.84 | 32.84 | 213,100 |
Feb 13, 2024 | 33.62 | 33.64 | 32.03 | 32.50 | 32.50 | 244,600 |
Feb 12, 2024 | 33.66 | 35.09 | 33.66 | 34.70 | 34.70 | 188,700 |
Feb 9, 2024 | 0.30 Dividend | |||||
Feb 9, 2024 | 33.12 | 33.57 | 32.28 | 33.57 | 33.57 | 182,300 |
Feb 8, 2024 | 32.88 | 33.36 | 32.68 | 33.28 | 32.98 | 202,500 |
Feb 7, 2024 | 33.31 | 33.54 | 32.40 | 33.08 | 32.78 | 232,500 |
Feb 6, 2024 | 33.66 | 34.05 | 33.16 | 33.29 | 32.99 | 147,700 |
Feb 5, 2024 | 33.82 | 34.08 | 33.13 | 33.62 | 33.32 | 281,100 |
Feb 2, 2024 | 33.82 | 34.97 | 33.74 | 34.25 | 33.94 | 251,100 |
Feb 1, 2024 | 35.80 | 35.80 | 33.66 | 34.62 | 34.31 | 419,100 |
Jan 31, 2024 | 37.89 | 38.19 | 35.33 | 35.47 | 35.15 | 629,400 |
Jan 30, 2024 | 38.40 | 39.39 | 37.53 | 38.67 | 38.32 | 419,300 |
Jan 29, 2024 | 37.97 | 38.50 | 37.66 | 38.37 | 38.02 | 161,300 |
Jan 26, 2024 | 37.80 | 38.44 | 37.27 | 37.87 | 37.53 | 166,600 |
Jan 25, 2024 | 38.00 | 38.20 | 36.87 | 37.47 | 37.13 | 323,100 |
Jan 24, 2024 | 37.89 | 38.18 | 37.53 | 37.66 | 37.32 | 199,400 |
Jan 23, 2024 | 38.47 | 38.47 | 37.36 | 37.40 | 37.06 | 215,200 |
Jan 22, 2024 | 37.63 | 38.04 | 36.30 | 37.96 | 37.62 | 227,800 |
Jan 19, 2024 | 36.99 | 37.36 | 36.53 | 37.22 | 36.88 | 159,300 |
Jan 18, 2024 | 36.43 | 36.82 | 36.27 | 36.75 | 36.42 | 162,800 |
Jan 17, 2024 | 35.41 | 36.39 | 35.41 | 36.30 | 35.97 | 142,000 |
Jan 16, 2024 | 36.33 | 36.62 | 34.76 | 36.11 | 35.78 | 222,200 |
Jan 12, 2024 | 37.70 | 37.99 | 36.50 | 36.86 | 36.53 | 140,000 |
Jan 11, 2024 | 36.96 | 37.27 | 36.52 | 37.23 | 36.89 | 152,600 |
Jan 10, 2024 | 37.00 | 37.29 | 36.68 | 37.24 | 36.90 | 130,100 |
Jan 9, 2024 | 37.05 | 37.40 | 36.95 | 37.18 | 36.84 | 141,700 |
Jan 8, 2024 | 37.62 | 37.83 | 37.12 | 37.60 | 37.26 | 172,400 |
Jan 5, 2024 | 36.75 | 37.98 | 36.75 | 37.64 | 37.30 | 233,900 |
Jan 4, 2024 | 36.86 | 37.27 | 36.83 | 37.03 | 36.70 | 246,400 |
Jan 3, 2024 | 37.58 | 37.59 | 36.57 | 36.66 | 36.33 | 230,400 |
Jan 2, 2024 | 37.23 | 38.39 | 36.82 | 37.72 | 37.38 | 187,500 |
Dec 29, 2023 | 38.10 | 38.47 | 37.57 | 37.61 | 37.27 | 169,800 |
Dec 28, 2023 | 38.48 | 38.69 | 38.25 | 38.32 | 37.97 | 105,400 |
Dec 27, 2023 | 38.60 | 38.72 | 37.69 | 38.48 | 38.13 | 162,300 |
Dec 26, 2023 | 38.09 | 38.70 | 37.98 | 38.45 | 38.10 | 108,800 |
Dec 22, 2023 | 37.96 | 38.40 | 37.13 | 37.73 | 37.39 | 107,300 |
Dec 21, 2023 | 37.64 | 38.16 | 37.21 | 37.57 | 37.23 | 101,800 |
Dec 20, 2023 | 38.18 | 38.76 | 36.84 | 37.32 | 36.98 | 155,400 |
Dec 19, 2023 | 37.56 | 38.30 | 37.25 | 38.13 | 37.79 | 173,400 |
Dec 18, 2023 | 37.58 | 37.66 | 36.90 | 37.35 | 37.01 | 264,800 |
Dec 15, 2023 | 38.09 | 38.09 | 37.13 | 37.17 | 36.83 | 470,200 |
Dec 14, 2023 | 37.57 | 38.81 | 37.32 | 37.89 | 37.55 | 301,800 |
Dec 13, 2023 | 35.02 | 37.11 | 34.69 | 36.93 | 36.60 | 286,900 |
Dec 12, 2023 | 34.99 | 35.48 | 34.86 | 35.17 | 34.85 | 200,100 |
Dec 11, 2023 | 34.87 | 35.28 | 34.72 | 35.07 | 34.75 | 169,400 |
Dec 8, 2023 | 34.39 | 35.23 | 33.83 | 35.02 | 34.70 | 188,800 |
Dec 7, 2023 | 33.61 | 34.45 | 31.47 | 34.45 | 34.14 | 153,600 |
Dec 6, 2023 | 33.72 | 34.88 | 33.39 | 33.56 | 33.26 | 168,600 |
Dec 5, 2023 | 33.21 | 33.64 | 32.95 | 33.33 | 33.03 | 168,100 |
Dec 4, 2023 | 32.22 | 33.42 | 32.22 | 33.42 | 33.12 | 246,600 |
Dec 1, 2023 | 30.71 | 32.94 | 30.65 | 32.63 | 32.34 | 253,800 |
Nov 30, 2023 | 31.39 | 31.73 | 30.65 | 30.93 | 30.65 | 149,400 |
Nov 29, 2023 | 30.74 | 31.82 | 30.74 | 31.31 | 31.03 | 192,400 |
Nov 28, 2023 | 30.00 | 30.35 | 29.67 | 30.24 | 29.97 | 151,700 |
Nov 27, 2023 | 30.18 | 30.31 | 29.84 | 29.86 | 29.59 | 155,400 |
Nov 24, 2023 | 30.66 | 30.71 | 30.37 | 30.39 | 30.12 | 44,700 |
Nov 22, 2023 | 30.73 | 30.73 | 30.25 | 30.49 | 30.22 | 168,900 |
Nov 21, 2023 | 30.95 | 30.95 | 30.29 | 30.33 | 30.06 | 163,000 |
Nov 20, 2023 | 31.36 | 31.60 | 30.96 | 31.03 | 30.75 | 156,700 |
Nov 17, 2023 | 31.25 | 31.65 | 30.95 | 31.38 | 31.10 | 220,300 |
Nov 16, 2023 | 31.10 | 31.10 | 30.42 | 30.73 | 30.45 | 183,000 |
Nov 15, 2023 | 30.66 | 31.44 | 30.63 | 30.85 | 30.57 | 181,900 |
Nov 14, 2023 | 29.38 | 30.93 | 29.38 | 30.72 | 30.44 | 245,500 |
Nov 13, 2023 | 0.30 Dividend | |||||
Nov 13, 2023 | 27.85 | 28.32 | 27.70 | 28.21 | 27.96 | 92,900 |
Nov 10, 2023 | 28.34 | 28.47 | 27.78 | 28.24 | 27.69 | 163,400 |
Nov 9, 2023 | 28.62 | 28.80 | 27.88 | 27.99 | 27.44 | 145,200 |
Nov 8, 2023 | 29.17 | 29.17 | 28.45 | 28.59 | 28.03 | 133,200 |
Nov 7, 2023 | 29.31 | 29.31 | 28.60 | 28.93 | 28.36 | 274,500 |
Nov 6, 2023 | 29.69 | 29.69 | 29.28 | 29.46 | 28.88 | 163,600 |
Nov 3, 2023 | 29.51 | 30.17 | 29.51 | 29.70 | 29.12 | 147,000 |
Nov 2, 2023 | 27.46 | 28.60 | 27.46 | 28.58 | 28.02 | 164,100 |
Nov 1, 2023 | 27.52 | 27.63 | 26.56 | 27.08 | 26.55 | 150,900 |
Oct 31, 2023 | 27.75 | 29.47 | 26.44 | 27.40 | 26.86 | 264,800 |
Oct 30, 2023 | 29.06 | 29.33 | 28.83 | 28.90 | 28.34 | 128,400 |
Oct 27, 2023 | 28.96 | 29.23 | 28.08 | 28.60 | 28.04 | 116,000 |
Oct 26, 2023 | 28.03 | 29.18 | 28.03 | 29.11 | 28.54 | 130,000 |
Oct 25, 2023 | 27.50 | 27.95 | 27.00 | 27.91 | 27.36 | 138,900 |
Oct 24, 2023 | 28.48 | 28.48 | 27.36 | 27.69 | 27.15 | 168,200 |
Oct 23, 2023 | 28.03 | 28.90 | 28.03 | 28.36 | 27.81 | 105,800 |
Oct 20, 2023 | 29.49 | 29.49 | 28.28 | 28.30 | 27.75 | 140,000 |
Oct 19, 2023 | 29.70 | 30.03 | 29.38 | 29.46 | 28.88 | 84,700 |
Oct 18, 2023 | 30.02 | 30.14 | 29.50 | 29.68 | 29.10 | 111,100 |
Oct 17, 2023 | 29.26 | 30.56 | 29.26 | 30.35 | 29.76 | 148,800 |
Oct 16, 2023 | 29.26 | 29.70 | 29.26 | 29.41 | 28.84 | 102,700 |
Oct 13, 2023 | 29.82 | 29.94 | 28.94 | 28.98 | 28.41 | 132,600 |
Oct 12, 2023 | 30.28 | 30.47 | 29.60 | 29.62 | 29.04 | 154,200 |
Oct 11, 2023 | 30.35 | 30.89 | 29.39 | 30.21 | 29.62 | 119,100 |
Oct 10, 2023 | 29.98 | 30.51 | 29.87 | 30.31 | 29.72 | 132,500 |
Oct 9, 2023 | 29.16 | 30.06 | 29.16 | 29.88 | 29.30 | 126,500 |
Oct 6, 2023 | 29.45 | 30.09 | 29.13 | 29.71 | 29.13 | 102,400 |
Oct 5, 2023 | 28.97 | 29.86 | 28.97 | 29.74 | 29.16 | 138,300 |
Oct 4, 2023 | 28.66 | 29.10 | 28.36 | 29.08 | 28.51 | 114,500 |
Oct 3, 2023 | 28.98 | 29.07 | 28.35 | 28.57 | 28.01 | 121,500 |
Oct 2, 2023 | 29.38 | 29.51 | 28.87 | 29.09 | 28.52 | 132,700 |
Sep 29, 2023 | 29.60 | 29.94 | 29.18 | 29.43 | 28.85 | 185,300 |
Sep 28, 2023 | 29.31 | 29.74 | 29.22 | 29.38 | 28.81 | 150,600 |
Sep 27, 2023 | 29.50 | 29.50 | 29.02 | 29.30 | 28.73 | 162,200 |
Sep 26, 2023 | 29.32 | 29.61 | 28.72 | 29.22 | 28.65 | 104,200 |
Sep 25, 2023 | 29.01 | 29.67 | 28.87 | 29.55 | 28.97 | 119,400 |
Sep 22, 2023 | 29.60 | 29.94 | 28.88 | 29.08 | 28.51 | 198,500 |
Sep 21, 2023 | 29.42 | 29.90 | 29.10 | 29.56 | 28.98 | 89,000 |
Sep 20, 2023 | 29.86 | 30.15 | 29.60 | 29.64 | 29.06 | 105,100 |
Sep 19, 2023 | 30.02 | 30.22 | 29.41 | 29.66 | 29.08 | 92,900 |
Sep 18, 2023 | 30.77 | 30.80 | 29.73 | 29.90 | 29.32 | 91,700 |
Sep 15, 2023 | 30.97 | 31.23 | 30.64 | 30.84 | 30.24 | 361,300 |
Sep 14, 2023 | 30.96 | 31.34 | 30.81 | 31.08 | 30.47 | 225,900 |
Sep 13, 2023 | 31.28 | 31.28 | 30.53 | 30.71 | 30.11 | 129,500 |
Sep 12, 2023 | 31.18 | 31.58 | 30.96 | 31.30 | 30.69 | 105,000 |
Sep 11, 2023 | 31.58 | 31.84 | 31.04 | 31.14 | 30.53 | 149,700 |
Sep 8, 2023 | 30.92 | 31.87 | 30.55 | 31.51 | 30.89 | 123,500 |
Sep 7, 2023 | 30.73 | 31.04 | 30.45 | 30.92 | 30.32 | 299,200 |
Sep 6, 2023 | 31.61 | 31.81 | 30.42 | 30.80 | 30.20 | 236,400 |
Sep 5, 2023 | 31.79 | 32.32 | 31.45 | 31.62 | 31.00 | 169,800 |
Sep 1, 2023 | 30.98 | 32.60 | 30.98 | 32.02 | 31.39 | 199,100 |
Aug 31, 2023 | 30.37 | 31.00 | 30.28 | 30.64 | 30.04 | 268,100 |
Aug 30, 2023 | 30.51 | 30.61 | 30.01 | 30.38 | 29.79 | 95,900 |
Aug 29, 2023 | 30.72 | 30.93 | 30.22 | 30.51 | 29.91 | 93,600 |
Aug 28, 2023 | 30.49 | 30.95 | 30.33 | 30.70 | 30.10 | 120,500 |
Aug 25, 2023 | 30.68 | 31.11 | 29.80 | 30.18 | 29.59 | 125,300 |
Aug 24, 2023 | 30.35 | 32.00 | 30.34 | 30.49 | 29.89 | 152,700 |
Aug 23, 2023 | 30.12 | 30.62 | 30.04 | 30.49 | 29.89 | 119,500 |
Aug 22, 2023 | 31.12 | 31.36 | 30.16 | 30.22 | 29.63 | 125,700 |
Aug 21, 2023 | 31.42 | 31.53 | 30.81 | 31.18 | 30.57 | 163,800 |
Aug 18, 2023 | 31.04 | 31.78 | 31.04 | 31.49 | 30.87 | 139,400 |
Aug 17, 2023 | 30.96 | 31.43 | 30.89 | 31.38 | 30.77 | 205,000 |
Aug 16, 2023 | 30.41 | 30.99 | 30.39 | 30.69 | 30.09 | 229,300 |
Aug 15, 2023 | 31.15 | 31.20 | 30.44 | 30.59 | 29.99 | 104,300 |
Aug 14, 2023 | 31.72 | 31.79 | 31.27 | 31.62 | 31.00 | 98,500 |
Aug 11, 2023 | 31.79 | 32.20 | 31.79 | 32.08 | 31.45 | 85,500 |
Aug 10, 2023 | 0.30 Dividend | |||||
Aug 10, 2023 | 32.09 | 32.49 | 31.78 | 31.88 | 31.26 | 114,900 |
Aug 9, 2023 | 32.70 | 32.73 | 32.12 | 32.20 | 31.28 | 147,600 |
Aug 8, 2023 | 32.98 | 33.04 | 32.11 | 32.89 | 31.95 | 160,200 |
Aug 7, 2023 | 33.12 | 33.80 | 33.05 | 33.72 | 32.75 | 116,100 |
Aug 4, 2023 | 32.83 | 33.28 | 32.83 | 33.05 | 32.10 | 87,500 |
Aug 3, 2023 | 33.04 | 33.32 | 32.51 | 32.95 | 32.01 | 157,700 |
Aug 2, 2023 | 32.61 | 33.29 | 32.58 | 33.11 | 32.16 | 265,200 |
Aug 1, 2023 | 33.37 | 34.00 | 32.56 | 32.99 | 32.04 | 158,700 |
Jul 31, 2023 | 34.11 | 34.69 | 34.04 | 34.34 | 33.36 | 206,000 |
Jul 28, 2023 | 34.28 | 34.64 | 33.89 | 34.20 | 33.22 | 116,200 |
Jul 27, 2023 | 35.30 | 35.33 | 33.67 | 33.86 | 32.89 | 207,200 |
Jul 26, 2023 | 34.05 | 35.23 | 33.50 | 34.97 | 33.97 | 240,200 |
Jul 25, 2023 | 33.35 | 33.98 | 32.92 | 33.50 | 32.54 | 348,900 |
Jul 24, 2023 | 32.13 | 33.44 | 31.99 | 33.37 | 32.41 | 185,500 |
Jul 21, 2023 | 33.00 | 33.05 | 32.09 | 32.26 | 31.33 | 212,800 |
Jul 20, 2023 | 32.86 | 32.86 | 31.86 | 32.83 | 31.89 | 168,500 |
Jul 19, 2023 | 31.69 | 33.03 | 31.49 | 32.93 | 31.99 | 270,400 |
Jul 18, 2023 | 30.04 | 31.63 | 30.04 | 31.61 | 30.70 | 189,200 |
Jul 17, 2023 | 29.75 | 30.43 | 29.75 | 30.06 | 29.20 | 108,800 |
Jul 14, 2023 | 30.50 | 30.50 | 29.26 | 29.95 | 29.09 | 124,100 |
Jul 13, 2023 | 29.87 | 30.34 | 29.48 | 30.17 | 29.30 | 246,900 |
Jul 12, 2023 | 29.78 | 30.12 | 29.32 | 29.76 | 28.91 | 150,000 |
Jul 11, 2023 | 28.90 | 29.26 | 28.54 | 29.07 | 28.24 | 154,500 |
Jul 10, 2023 | 29.14 | 29.85 | 28.65 | 28.80 | 27.97 | 197,400 |
Jul 7, 2023 | 28.51 | 29.54 | 28.51 | 29.32 | 28.48 | 148,400 |
Jul 6, 2023 | 28.38 | 28.51 | 27.80 | 28.47 | 27.65 | 167,500 |
Jul 5, 2023 | 28.20 | 29.08 | 27.92 | 28.71 | 27.89 | 153,400 |
Jul 3, 2023 | 27.87 | 28.66 | 27.85 | 28.62 | 27.80 | 79,700 |
Jun 30, 2023 | 28.73 | 28.73 | 27.86 | 27.87 | 27.07 | 237,800 |
Jun 29, 2023 | 28.29 | 28.88 | 28.29 | 28.44 | 27.62 | 138,300 |
Jun 28, 2023 | 28.37 | 28.37 | 27.75 | 27.96 | 27.16 | 154,700 |
Jun 27, 2023 | 28.37 | 28.71 | 27.76 | 28.39 | 27.58 | 149,300 |
Jun 26, 2023 | 28.15 | 28.76 | 28.13 | 28.20 | 27.39 | 195,300 |
Jun 23, 2023 | 28.09 | 28.74 | 27.56 | 27.93 | 27.13 | 426,100 |
Jun 22, 2023 | 29.57 | 30.16 | 28.31 | 28.38 | 27.57 | 272,000 |
Jun 21, 2023 | 29.95 | 30.19 | 29.71 | 29.75 | 28.90 | 110,200 |
Jun 20, 2023 | 30.57 | 30.57 | 29.99 | 30.08 | 29.22 | 175,700 |
Jun 16, 2023 | 31.27 | 31.27 | 30.25 | 30.52 | 29.64 | 406,500 |
Jun 15, 2023 | 30.48 | 31.15 | 30.48 | 31.00 | 30.11 | 192,000 |
Jun 14, 2023 | 31.49 | 31.75 | 30.45 | 30.59 | 29.71 | 153,600 |
Jun 13, 2023 | 31.13 | 31.81 | 31.13 | 31.42 | 30.52 | 169,900 |
Jun 12, 2023 | 31.39 | 31.78 | 30.70 | 30.93 | 30.04 | 170,500 |
Jun 9, 2023 | 32.06 | 32.06 | 31.25 | 31.43 | 30.53 | 140,600 |
Jun 8, 2023 | 32.43 | 32.56 | 31.48 | 32.13 | 31.21 | 205,500 |
Jun 7, 2023 | 31.69 | 32.96 | 30.98 | 32.65 | 31.71 | 218,200 |
Jun 6, 2023 | 29.48 | 31.95 | 29.48 | 31.27 | 30.37 | 257,000 |
Jun 5, 2023 | 30.64 | 30.64 | 29.17 | 29.49 | 28.64 | 235,400 |
Jun 2, 2023 | 28.75 | 30.68 | 28.59 | 30.61 | 29.73 | 213,400 |
Jun 1, 2023 | 27.77 | 28.73 | 27.52 | 28.39 | 27.58 | 154,900 |
May 31, 2023 | 28.46 | 28.54 | 27.35 | 27.59 | 26.80 | 256,200 |
May 30, 2023 | 28.62 | 29.44 | 27.92 | 28.65 | 27.83 | 252,500 |
May 26, 2023 | 28.32 | 29.56 | 27.98 | 28.47 | 27.65 | 200,400 |
May 25, 2023 | 28.76 | 28.99 | 28.15 | 28.23 | 27.42 | 181,800 |
May 24, 2023 | 29.00 | 29.15 | 28.53 | 28.91 | 28.08 | 259,200 |
May 23, 2023 | 28.91 | 29.83 | 28.91 | 29.19 | 28.35 | 284,200 |
May 22, 2023 | 28.06 | 29.05 | 27.75 | 28.86 | 28.03 | 215,200 |
May 19, 2023 | 29.30 | 29.30 | 27.68 | 27.94 | 27.14 | 300,200 |
May 18, 2023 | 28.80 | 29.05 | 28.13 | 28.92 | 28.09 | 315,500 |
May 17, 2023 | 27.15 | 28.82 | 27.15 | 28.71 | 27.89 | 411,300 |
May 16, 2023 | 27.23 | 27.48 | 26.91 | 26.94 | 26.17 | 203,600 |
May 15, 2023 | 26.91 | 27.71 | 26.56 | 27.11 | 26.33 | 238,200 |
May 12, 2023 | 26.88 | 27.06 | 26.10 | 26.82 | 26.05 | 251,100 |
May 11, 2023 | 0.30 Dividend | |||||
May 11, 2023 | 26.58 | 27.06 | 26.31 | 26.69 | 25.92 | 412,500 |
May 10, 2023 | 28.54 | 28.54 | 26.66 | 26.95 | 25.89 | 316,500 |
May 9, 2023 | 28.24 | 28.46 | 27.52 | 28.00 | 26.89 | 152,800 |
May 8, 2023 | 29.62 | 29.62 | 28.35 | 28.39 | 27.27 | 137,900 |
May 5, 2023 | 29.18 | 29.55 | 28.78 | 29.12 | 27.97 | 228,600 |
May 4, 2023 | 29.38 | 29.52 | 27.52 | 28.08 | 26.97 | 456,400 |
May 3, 2023 | 30.75 | 31.47 | 30.09 | 30.20 | 29.01 | 177,400 |
May 2, 2023 | 32.40 | 32.69 | 30.68 | 30.68 | 29.47 | 347,600 |
May 1, 2023 | 32.79 | 33.12 | 32.30 | 32.59 | 31.30 | 143,900 |
Apr 28, 2023 | 31.97 | 32.63 | 31.52 | 32.56 | 31.27 | 315,100 |
Apr 27, 2023 | 32.13 | 32.44 | 31.63 | 31.68 | 30.43 | 183,100 |
Apr 26, 2023 | 31.13 | 32.07 | 31.00 | 31.96 | 30.70 | 203,300 |
Apr 25, 2023 | 33.00 | 35.00 | 31.14 | 31.30 | 30.06 | 328,900 |
Related Tickers
UMBF UMB Financial Corporation
83.20
-1.86%
MOFG MidWestOne Financial Group, Inc.
20.99
-2.15%
HTH Hilltop Holdings Inc.
30.05
-1.60%
QCRH QCR Holdings, Inc.
57.14
-2.45%
FGFH Foresight Financial Group, Inc.
28.49
0.00%
MSBI Midland States Bancorp, Inc.
23.82
-2.12%
SASR Sandy Spring Bancorp, Inc.
20.93
-2.65%
NBHC National Bank Holdings Corporation
34.09
-0.90%
BWB Bridgewater Bancshares, Inc.
11.88
-1.74%
MBWM Mercantile Bank Corporation
36.29
-1.63%