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 |
| Mar 02, 2023 | $49.05 | $49.06 | $48.50 | $48.96 | 123 386 |
| Mar 01, 2023 | $49.19 | $49.48 | $48.87 | $49.41 | 131 399 |
| Feb 28, 2023 | $49.48 | $49.85 | $49.42 | $49.44 | 224 242 |
| Feb 27, 2023 | $49.55 | $49.86 | $48.90 | $49.27 | 217 475 |
| Feb 24, 2023 | $49.26 | $49.65 | $49.07 | $49.51 | 116 008 |
| Feb 23, 2023 | $49.75 | $50.00 | $49.33 | $49.75 | 112 184 |
| Feb 22, 2023 | $49.87 | $50.07 | $49.28 | $49.70 | 159 362 |
| Feb 21, 2023 | $49.93 | $50.05 | $49.54 | $49.99 | 165 694 |
| Feb 17, 2023 | $49.76 | $50.41 | $49.63 | $50.11 | 172 066 |
| Feb 16, 2023 | $49.83 | $49.97 | $49.41 | $49.56 | 136 237 |
| Feb 15, 2023 | $49.29 | $50.10 | $49.15 | $50.10 | 202 193 |
| Feb 14, 2023 | $49.97 | $50.33 | $49.46 | $49.65 | 152 805 |
| Feb 13, 2023 | $50.00 | $50.44 | $49.85 | $50.22 | 176 352 |
| Feb 10, 2023 | $49.85 | $50.03 | $49.62 | $49.90 | 237 053 |
| Feb 09, 2023 | $50.36 | $50.45 | $49.57 | $49.94 | 211 688 |
| Feb 08, 2023 | $50.54 | $50.55 | $50.04 | $50.48 | 131 811 |
| Feb 07, 2023 | $50.24 | $50.94 | $50.04 | $50.76 | 191 372 |
| Feb 06, 2023 | $50.77 | $50.99 | $50.13 | $50.46 | 160 397 |
| Feb 03, 2023 | $50.00 | $51.00 | $49.98 | $50.97 | 369 764 |
| Feb 02, 2023 | $49.79 | $50.40 | $49.58 | $50.40 | 310 578 |
| Feb 01, 2023 | $49.25 | $49.98 | $48.53 | $49.69 | 253 704 |
| Jan 31, 2023 | $46.75 | $49.55 | $46.72 | $49.47 | 489 297 |
| Jan 30, 2023 | $45.75 | $46.42 | $45.75 | $46.16 | 120 012 |
| Jan 27, 2023 | $45.11 | $45.89 | $45.11 | $45.86 | 119 215 |
| Jan 26, 2023 | $45.75 | $45.75 | $44.79 | $45.08 | 116 813 |
