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 |
| Apr 06, 2023 | $35.64 | $36.68 | $35.55 | $36.27 | 177 886 |
| Apr 05, 2023 | $36.56 | $36.97 | $36.41 | $36.68 | 183 214 |
| Apr 04, 2023 | $38.39 | $38.39 | $36.46 | $37.08 | 154 477 |
| Apr 03, 2023 | $38.43 | $39.03 | $37.85 | $38.30 | 159 125 |
| Mar 31, 2023 | $38.17 | $38.47 | $37.58 | $38.36 | 233 447 |
| Mar 30, 2023 | $39.37 | $39.44 | $37.68 | $37.80 | 143 880 |
| Mar 29, 2023 | $39.44 | $39.72 | $38.71 | $39.31 | 140 590 |
| Mar 28, 2023 | $38.99 | $39.37 | $38.75 | $39.06 | 131 692 |
| Mar 27, 2023 | $39.66 | $39.92 | $38.84 | $38.91 | 123 172 |
| Mar 24, 2023 | $37.33 | $39.03 | $37.27 | $38.87 | 179 252 |
| Mar 23, 2023 | $39.14 | $39.14 | $37.36 | $37.81 | 157 370 |
| Mar 22, 2023 | $40.40 | $40.62 | $38.37 | $38.46 | 215 774 |
| Mar 21, 2023 | $39.74 | $41.33 | $39.62 | $40.32 | 275 430 |
| Mar 20, 2023 | $39.04 | $39.84 | $38.19 | $38.40 | 198 417 |
| Mar 17, 2023 | $39.64 | $39.64 | $37.99 | $38.23 | 465 078 |
| Mar 16, 2023 | $39.54 | $41.63 | $38.91 | $39.96 | 432 073 |
| Mar 15, 2023 | $38.00 | $40.03 | $36.25 | $40.03 | 283 022 |
| Mar 14, 2023 | $42.00 | $43.70 | $38.87 | $39.42 | 468 055 |
| Mar 13, 2023 | $42.51 | $42.72 | $38.39 | $38.60 | 568 294 |
| Mar 10, 2023 | $44.41 | $45.05 | $42.40 | $44.62 | 260 085 |
| Mar 09, 2023 | $47.65 | $47.65 | $45.17 | $45.19 | 153 333 |
| Mar 08, 2023 | $47.84 | $47.95 | $47.46 | $47.90 | 152 024 |
| Mar 07, 2023 | $48.60 | $48.60 | $47.52 | $47.72 | 146 663 |
| Mar 06, 2023 | $49.32 | $49.38 | $48.56 | $48.60 | 211 027 |
| Mar 03, 2023 | $49.17 | $49.39 | $48.72 | $49.28 | 115 390 |
