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 |
| Jan 09, 2024 | $37.05 | $37.40 | $36.95 | $37.18 | 137 075 |
| Jan 08, 2024 | $37.62 | $37.83 | $37.12 | $37.60 | 168 470 |
| Jan 05, 2024 | $36.75 | $37.98 | $36.75 | $37.64 | 206 644 |
| Jan 04, 2024 | $36.86 | $37.27 | $36.83 | $37.03 | 209 311 |
| Jan 03, 2024 | $37.58 | $37.59 | $36.57 | $36.66 | 221 949 |
| Jan 02, 2024 | $37.23 | $38.39 | $36.82 | $37.72 | 179 740 |
| Dec 29, 2023 | $38.10 | $38.47 | $37.57 | $37.61 | 167 100 |
| Dec 28, 2023 | $38.48 | $38.68 | $38.25 | $38.32 | 95 355 |
| Dec 27, 2023 | $38.60 | $38.72 | $37.69 | $38.48 | 155 495 |
| Dec 26, 2023 | $38.09 | $38.70 | $38.00 | $38.45 | 105 380 |
| Dec 22, 2023 | $37.96 | $38.40 | $37.13 | $37.73 | 101 912 |
| Dec 21, 2023 | $37.64 | $38.16 | $37.21 | $37.57 | 98 165 |
| Dec 20, 2023 | $38.18 | $38.76 | $36.84 | $37.32 | 148 266 |
| Dec 19, 2023 | $37.56 | $38.30 | $37.25 | $38.13 | 164 328 |
| Dec 18, 2023 | $37.58 | $37.66 | $37.04 | $37.35 | 249 046 |
| Dec 15, 2023 | $38.09 | $38.09 | $37.14 | $37.17 | 438 098 |
| Dec 14, 2023 | $37.57 | $38.81 | $37.32 | $37.89 | 244 764 |
| Dec 13, 2023 | $35.02 | $37.10 | $34.70 | $36.93 | 275 616 |
| Dec 12, 2023 | $34.99 | $35.47 | $34.86 | $35.17 | 190 582 |
| Dec 11, 2023 | $34.87 | $35.28 | $34.72 | $35.07 | 145 326 |
| Dec 08, 2023 | $34.39 | $35.18 | $33.83 | $35.02 | 182 214 |
| Dec 07, 2023 | $33.61 | $34.45 | $31.47 | $34.45 | 148 925 |
| Dec 06, 2023 | $33.72 | $34.88 | $33.39 | $33.56 | 157 386 |
| Dec 05, 2023 | $33.21 | $33.64 | $32.95 | $33.33 | 164 650 |
| Dec 04, 2023 | $32.22 | $33.42 | $32.22 | $33.42 | 183 030 |
