NASDAQ:HTLF
Heartland Financial USA Stock Price (Quote)
$43.43
-0.620 (-1.41%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.97 | $44.46 | Thursday, 9th May 2024 HTLF stock ended at $43.43. This is 1.41% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.17% from a day low at $43.38 to a day high of $44.32. |
| 90 days | $32.04 | $44.46 | |
| 52 weeks | $26.10 | $44.46 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $44.00 | $44.32 | $43.38 | $43.43 | 345 509 |
| May 08, 2024 | $43.20 | $44.27 | $43.20 | $44.05 | 527 666 |
| May 07, 2024 | $43.67 | $44.35 | $43.56 | $43.59 | 386 726 |
| May 06, 2024 | $43.86 | $44.46 | $43.60 | $43.63 | 573 458 |
| May 03, 2024 | $43.53 | $44.04 | $43.41 | $43.94 | 640 257 |
| May 02, 2024 | $42.37 | $43.53 | $42.37 | $43.26 | 1 003 649 |
| May 01, 2024 | $42.31 | $42.91 | $41.91 | $42.08 | 1 138 898 |
| Apr 30, 2024 | $41.62 | $43.17 | $41.08 | $42.11 | 1 266 531 |
| Apr 29, 2024 | $40.00 | $42.81 | $40.00 | $41.13 | 2 812 699 |
| Apr 26, 2024 | $35.54 | $35.89 | $34.25 | $35.72 | 171 707 |
| Apr 25, 2024 | $35.61 | $35.67 | $35.06 | $35.48 | 169 243 |
| Apr 24, 2024 | $35.43 | $36.07 | $35.34 | $36.02 | 187 757 |
| Apr 23, 2024 | $35.00 | $36.46 | $34.88 | $35.92 | 245 157 |
| Apr 22, 2024 | $34.72 | $35.29 | $34.59 | $35.07 | 157 251 |
| Apr 19, 2024 | $33.31 | $34.80 | $33.27 | $34.80 | 224 304 |
| Apr 18, 2024 | $33.03 | $33.65 | $33.03 | $33.48 | 185 252 |
| Apr 17, 2024 | $33.56 | $33.86 | $32.97 | $33.01 | 239 911 |
| Apr 16, 2024 | $33.91 | $33.95 | $33.25 | $33.30 | 251 202 |
| Apr 15, 2024 | $33.91 | $34.45 | $33.77 | $34.31 | 362 852 |
| Apr 12, 2024 | $33.86 | $34.26 | $33.71 | $33.84 | 249 776 |
| Apr 11, 2024 | $34.23 | $34.84 | $33.86 | $34.21 | 270 770 |
| Apr 10, 2024 | $33.83 | $33.99 | $33.04 | $33.90 | 410 967 |
| Apr 09, 2024 | $34.55 | $34.91 | $34.44 | $34.67 | 135 469 |
| Apr 08, 2024 | $34.00 | $34.64 | $34.00 | $34.41 | 122 355 |
| Apr 05, 2024 | $33.94 | $34.27 | $33.79 | $33.90 | 165 732 |
