NASDAQ:HTLF
Heartland Financial USA Stock Price (Quote)
$43.95
+0.520 (+1.20%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.97 | $44.46 | Friday, 10th May 2024 HTLF stock ended at $43.95. This is 1.20% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.70% from a day low at $42.91 to a day high of $44.07. |
| 90 days | $32.04 | $44.46 | |
| 52 weeks | $26.10 | $44.46 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $31.97 | $32.63 | $31.52 | $32.56 | 226 369 |
| Apr 27, 2023 | $32.13 | $32.30 | $31.63 | $31.68 | 179 077 |
| Apr 26, 2023 | $31.13 | $32.07 | $31.00 | $31.96 | 203 293 |
| Apr 25, 2023 | $33.00 | $34.68 | $31.16 | $31.30 | 328 919 |
| Apr 24, 2023 | $36.26 | $36.52 | $35.52 | $35.79 | 138 148 |
| Apr 21, 2023 | $36.31 | $36.53 | $35.60 | $36.09 | 123 094 |
| Apr 20, 2023 | $36.10 | $36.46 | $35.73 | $36.43 | 200 612 |
| Apr 19, 2023 | $35.42 | $36.70 | $35.27 | $36.51 | 155 132 |
| Apr 18, 2023 | $36.11 | $36.11 | $34.89 | $35.27 | 146 231 |
| Apr 17, 2023 | $35.19 | $36.24 | $34.73 | $36.10 | 180 870 |
| Apr 14, 2023 | $36.43 | $36.68 | $35.07 | $35.35 | 152 448 |
| Apr 13, 2023 | $36.00 | $36.41 | $35.67 | $36.13 | 149 821 |
| Apr 12, 2023 | $36.39 | $36.57 | $35.61 | $35.93 | 118 016 |
| Apr 11, 2023 | $36.69 | $36.69 | $36.18 | $36.32 | 151 796 |
| Apr 10, 2023 | $36.06 | $36.78 | $35.74 | $36.65 | 267 333 |
