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 |
| Mar 21, 2024 | $34.18 | $34.59 | $33.80 | $34.00 | 222 750 |
| Mar 20, 2024 | $32.42 | $34.39 | $32.33 | $33.99 | 217 596 |
| Mar 19, 2024 | $33.00 | $33.39 | $32.65 | $32.67 | 153 096 |
| Mar 18, 2024 | $33.05 | $33.16 | $32.57 | $33.00 | 241 881 |
| Mar 15, 2024 | $32.48 | $33.41 | $32.48 | $32.97 | 1 731 265 |
| Mar 14, 2024 | $33.19 | $33.37 | $32.35 | $32.58 | 237 120 |
| Mar 13, 2024 | $33.61 | $34.40 | $33.32 | $33.40 | 164 955 |
| Mar 12, 2024 | $34.24 | $34.35 | $33.70 | $33.80 | 157 906 |
| Mar 11, 2024 | $34.51 | $34.80 | $34.23 | $34.23 | 239 720 |
| Mar 08, 2024 | $35.87 | $35.87 | $34.86 | $34.89 | 276 581 |
| Mar 07, 2024 | $35.78 | $36.04 | $34.59 | $35.00 | 281 210 |
| Mar 06, 2024 | $35.17 | $35.93 | $34.11 | $35.20 | 304 234 |
| Mar 05, 2024 | $33.91 | $35.27 | $33.62 | $35.10 | 257 097 |
| Mar 04, 2024 | $34.07 | $35.43 | $33.99 | $34.10 | 390 395 |
| Mar 01, 2024 | $33.67 | $33.85 | $32.98 | $33.67 | 244 780 |
| Feb 29, 2024 | $34.75 | $34.78 | $33.66 | $34.00 | 291 970 |
| Feb 28, 2024 | $32.60 | $33.14 | $32.12 | $32.69 | 197 093 |
| Feb 27, 2024 | $32.63 | $34.37 | $32.31 | $32.97 | 291 364 |
| Feb 26, 2024 | $32.97 | $33.42 | $32.11 | $32.21 | 175 536 |
| Feb 23, 2024 | $32.89 | $33.90 | $32.75 | $33.23 | 174 272 |
| Feb 22, 2024 | $33.04 | $33.34 | $32.54 | $32.92 | 249 303 |
| Feb 21, 2024 | $33.54 | $33.59 | $33.06 | $33.19 | 141 065 |
| Feb 20, 2024 | $33.60 | $34.21 | $33.41 | $33.57 | 153 459 |
| Feb 16, 2024 | $33.73 | $34.22 | $33.50 | $34.06 | 160 026 |
| Feb 15, 2024 | $33.16 | $34.37 | $33.13 | $34.13 | 201 110 |
