NASDAQ:HTLF
Heartland Financial USA Stock Price (Quote)
$34.78
+1.37 (+4.10%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.11 | $36.04 | Wednesday, 27th Mar 2024 HTLF stock ended at $34.78. This is 4.10% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.63% from a day low at $33.58 to a day high of $34.80. |
90 days | $32.04 | $39.39 | |
52 weeks | $26.10 | $39.72 |
Historical Heartland Financial USA prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $33.58 | $34.80 | $33.58 | $34.78 | 143 916 |
2024-03-26 | $33.80 | $33.80 | $33.12 | $33.41 | 185 777 |
2024-03-25 | $33.24 | $34.29 | $33.15 | $33.51 | 174 912 |
2024-03-22 | $34.16 | $34.16 | $32.95 | $33.02 | 209 335 |
2024-03-21 | $34.18 | $34.59 | $33.80 | $34.00 | 222 750 |
2024-03-20 | $32.42 | $34.39 | $32.33 | $33.99 | 217 596 |
2024-03-19 | $33.00 | $33.39 | $32.65 | $32.67 | 153 096 |
2024-03-18 | $33.05 | $33.16 | $32.57 | $33.00 | 241 881 |
2024-03-15 | $32.48 | $33.41 | $32.48 | $32.97 | 1 731 265 |
2024-03-14 | $33.19 | $33.37 | $32.35 | $32.58 | 237 120 |
2024-03-13 | $33.61 | $34.40 | $33.32 | $33.40 | 164 955 |
2024-03-12 | $34.24 | $34.35 | $33.70 | $33.80 | 157 906 |
2024-03-11 | $34.51 | $34.80 | $34.23 | $34.23 | 239 720 |
2024-03-08 | $35.87 | $35.87 | $34.86 | $34.89 | 276 581 |
2024-03-07 | $35.78 | $36.04 | $34.59 | $35.00 | 281 210 |
2024-03-06 | $35.17 | $35.93 | $34.11 | $35.20 | 304 234 |
2024-03-05 | $33.91 | $35.27 | $33.62 | $35.10 | 257 097 |
2024-03-04 | $34.07 | $35.43 | $33.99 | $34.10 | 390 395 |
2024-03-01 | $33.67 | $33.85 | $32.98 | $33.67 | 244 780 |
2024-02-29 | $34.75 | $34.78 | $33.66 | $34.00 | 291 970 |
2024-02-28 | $32.60 | $33.14 | $32.12 | $32.69 | 197 093 |
2024-02-27 | $32.63 | $34.37 | $32.31 | $32.97 | 291 364 |
2024-02-26 | $32.97 | $33.42 | $32.11 | $32.21 | 175 536 |
2024-02-23 | $32.89 | $33.90 | $32.75 | $33.23 | 174 272 |
2024-02-22 | $33.04 | $33.34 | $32.54 | $32.92 | 249 303 |