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 |
| Feb 14, 2024 | $33.00 | $33.56 | $32.21 | $32.84 | 197 223 |
| Feb 13, 2024 | $33.62 | $33.64 | $32.04 | $32.50 | 217 694 |
| Feb 12, 2024 | $33.66 | $35.09 | $33.66 | $34.70 | 182 288 |
| Feb 09, 2024 | $33.12 | $33.57 | $32.28 | $33.57 | 171 398 |
| Feb 08, 2024 | $32.88 | $33.36 | $32.68 | $33.28 | 194 587 |
| Feb 07, 2024 | $33.31 | $33.54 | $32.42 | $33.08 | 223 403 |
| Feb 06, 2024 | $33.66 | $34.05 | $33.16 | $33.29 | 136 077 |
| Feb 05, 2024 | $33.82 | $34.08 | $33.13 | $33.62 | 180 818 |
| Feb 02, 2024 | $33.82 | $34.97 | $33.74 | $34.25 | 240 371 |
| Feb 01, 2024 | $35.80 | $35.80 | $33.66 | $34.62 | 299 054 |
| Jan 31, 2024 | $37.89 | $38.19 | $35.33 | $35.47 | 629 214 |
| Jan 30, 2024 | $38.40 | $39.39 | $37.59 | $38.67 | 419 313 |
| Jan 29, 2024 | $37.97 | $38.50 | $37.66 | $38.37 | 158 388 |
| Jan 26, 2024 | $37.80 | $38.44 | $37.27 | $37.87 | 151 216 |
| Jan 25, 2024 | $38.00 | $38.20 | $36.87 | $37.47 | 316 089 |
| Jan 24, 2024 | $37.89 | $38.18 | $37.53 | $37.66 | 186 748 |
| Jan 23, 2024 | $38.47 | $38.47 | $37.36 | $37.40 | 182 375 |
| Jan 22, 2024 | $37.63 | $38.03 | $36.30 | $37.96 | 196 275 |
| Jan 19, 2024 | $36.99 | $37.36 | $36.53 | $37.22 | 144 849 |
| Jan 18, 2024 | $36.43 | $36.82 | $36.27 | $36.75 | 143 342 |
| Jan 17, 2024 | $35.41 | $36.39 | $35.41 | $36.30 | 139 477 |
| Jan 16, 2024 | $36.33 | $36.62 | $34.76 | $36.11 | 200 659 |
| Jan 12, 2024 | $37.70 | $37.99 | $36.54 | $36.86 | 134 967 |
| Jan 11, 2024 | $36.96 | $37.27 | $36.56 | $37.23 | 144 659 |
| Jan 10, 2024 | $37.00 | $37.28 | $36.68 | $37.24 | 127 813 |
