NASDAQ:HTLF
Heartland Financial USA Stock Price (Quote)
$32.63
+1.70 (+5.50%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.56 | $32.92 | Friday, 1st Dec 2023 HTLF stock ended at $32.63. This is 5.5% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 7.41% from a day low at $30.65 to a day high of $32.92. |
| 90 days | $26.44 | $32.92 | |
| 52 weeks | $26.10 | $51.00 |
Historical Heartland Financial USA prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $30.71 | $32.92 | $30.65 | $32.63 | 247 188 |
| 2023-11-30 | $31.39 | $31.73 | $30.66 | $30.93 | 141 530 |
| 2023-11-29 | $30.74 | $31.82 | $30.74 | $31.31 | 187 643 |
| 2023-11-28 | $30.00 | $30.35 | $29.67 | $30.24 | 137 072 |
| 2023-11-27 | $30.18 | $30.31 | $29.84 | $29.86 | 122 300 |
| 2023-11-24 | $30.66 | $30.71 | $30.37 | $30.39 | 42 989 |
| 2023-11-22 | $30.73 | $30.73 | $30.25 | $30.49 | 117 156 |
| 2023-11-21 | $30.95 | $30.95 | $30.29 | $30.33 | 131 346 |
| 2023-11-20 | $31.36 | $31.60 | $30.96 | $31.03 | 114 049 |
| 2023-11-17 | $31.25 | $31.65 | $30.95 | $31.38 | 166 346 |
| 2023-11-16 | $31.10 | $31.10 | $30.42 | $30.73 | 177 873 |
| 2023-11-15 | $30.66 | $31.44 | $30.63 | $30.85 | 174 538 |
| 2023-11-14 | $29.38 | $30.93 | $29.38 | $30.72 | 237 062 |
| 2023-11-13 | $27.85 | $28.28 | $27.70 | $28.21 | 87 976 |
| 2023-11-10 | $28.34 | $28.46 | $27.78 | $28.24 | 95 231 |
| 2023-11-09 | $28.62 | $28.66 | $27.88 | $27.99 | 140 264 |
| 2023-11-08 | $29.17 | $29.17 | $28.45 | $28.59 | 94 808 |
| 2023-11-07 | $29.31 | $29.31 | $28.60 | $28.93 | 115 727 |
| 2023-11-06 | $29.69 | $29.69 | $29.28 | $29.46 | 114 399 |
| 2023-11-03 | $29.51 | $30.17 | $29.51 | $29.70 | 134 678 |
| 2023-11-02 | $27.46 | $28.60 | $27.46 | $28.58 | 157 377 |
| 2023-11-01 | $27.52 | $27.63 | $26.56 | $27.08 | 142 065 |
| 2023-10-31 | $27.75 | $29.47 | $26.44 | $27.40 | 258 543 |
| 2023-10-30 | $29.06 | $29.33 | $28.83 | $28.90 | 122 610 |
| 2023-10-27 | $28.96 | $29.23 | $28.09 | $28.60 | 107 136 |
