NASDAQ:HTLF
Heartland Financial USA Stock Price (Quote)
$35.72
+0.240 (+0.676%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.97 | $36.46 | Friday, 26th Apr 2024 HTLF stock ended at $35.72. This is 0.676% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.79% from a day low at $34.25 to a day high of $35.89. |
| 90 days | $32.04 | $39.39 | |
| 52 weeks | $26.10 | $39.39 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $30.64 | $30.64 | $29.17 | $29.49 | 195 884 |
| Jun 02, 2023 | $28.75 | $30.68 | $28.59 | $30.61 | 202 542 |
| Jun 01, 2023 | $27.77 | $28.73 | $27.55 | $28.39 | 135 496 |
| May 31, 2023 | $28.46 | $28.54 | $27.39 | $27.59 | 244 545 |
| May 30, 2023 | $29.04 | $29.44 | $27.92 | $28.65 | 246 399 |
| May 26, 2023 | $28.44 | $29.56 | $27.98 | $28.47 | 198 257 |
| May 25, 2023 | $28.76 | $28.99 | $28.15 | $28.23 | 180 537 |
| May 24, 2023 | $29.00 | $29.15 | $28.53 | $28.91 | 245 949 |
| May 23, 2023 | $28.91 | $29.83 | $28.91 | $29.19 | 231 395 |
| May 22, 2023 | $28.06 | $29.05 | $27.75 | $28.86 | 198 371 |
| May 19, 2023 | $29.30 | $29.30 | $27.68 | $27.94 | 296 334 |
| May 18, 2023 | $28.80 | $29.05 | $28.13 | $28.92 | 197 288 |
| May 17, 2023 | $27.15 | $28.82 | $27.15 | $28.71 | 314 955 |
| May 16, 2023 | $27.23 | $27.47 | $26.91 | $26.94 | 203 564 |
| May 15, 2023 | $26.91 | $27.71 | $26.56 | $27.11 | 235 828 |
| May 12, 2023 | $26.88 | $27.06 | $26.10 | $26.82 | 248 295 |
| May 11, 2023 | $26.58 | $27.06 | $26.31 | $26.69 | 405 962 |
| May 10, 2023 | $28.54 | $28.54 | $26.66 | $26.95 | 309 633 |
| May 09, 2023 | $28.24 | $28.44 | $27.52 | $28.00 | 151 954 |
| May 08, 2023 | $29.62 | $29.62 | $28.35 | $28.39 | 134 510 |
| May 05, 2023 | $29.18 | $29.55 | $28.78 | $29.12 | 222 326 |
| May 04, 2023 | $29.38 | $29.47 | $27.53 | $28.08 | 384 254 |
| May 03, 2023 | $30.75 | $31.47 | $30.09 | $30.20 | 166 584 |
| May 02, 2023 | $32.40 | $32.69 | $30.68 | $30.68 | 184 651 |
| May 01, 2023 | $32.79 | $33.12 | $32.45 | $32.59 | 142 140 |
