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 |
| Oct 26, 2023 | $28.03 | $29.18 | $28.03 | $29.11 | 127 946 |
| Oct 25, 2023 | $27.50 | $27.95 | $27.00 | $27.91 | 134 361 |
| Oct 24, 2023 | $28.48 | $28.48 | $27.36 | $27.69 | 163 290 |
| Oct 23, 2023 | $28.03 | $28.88 | $28.03 | $28.36 | 101 816 |
| Oct 20, 2023 | $29.49 | $29.49 | $28.28 | $28.30 | 132 807 |
| Oct 19, 2023 | $29.70 | $30.02 | $29.38 | $29.46 | 80 490 |
| Oct 18, 2023 | $30.02 | $30.14 | $29.50 | $29.68 | 106 194 |
| Oct 17, 2023 | $29.26 | $30.56 | $29.26 | $30.35 | 140 082 |
| Oct 16, 2023 | $29.26 | $29.70 | $29.26 | $29.41 | 99 993 |
| Oct 13, 2023 | $29.82 | $29.86 | $28.94 | $28.98 | 108 285 |
| Oct 12, 2023 | $30.28 | $30.47 | $29.61 | $29.62 | 114 335 |
| Oct 11, 2023 | $30.35 | $30.89 | $29.39 | $30.21 | 114 437 |
| Oct 10, 2023 | $29.98 | $30.51 | $29.87 | $30.31 | 129 953 |
| Oct 09, 2023 | $29.23 | $30.06 | $29.16 | $29.88 | 123 914 |
| Oct 06, 2023 | $29.45 | $30.09 | $29.13 | $29.71 | 96 184 |
| Oct 05, 2023 | $28.97 | $29.86 | $28.97 | $29.74 | 119 498 |
| Oct 04, 2023 | $28.66 | $29.10 | $28.36 | $29.08 | 108 392 |
| Oct 03, 2023 | $28.98 | $29.07 | $28.35 | $28.57 | 108 200 |
| Oct 02, 2023 | $29.38 | $29.51 | $28.87 | $29.09 | 126 720 |
| Sep 29, 2023 | $29.60 | $29.94 | $29.18 | $29.43 | 165 758 |
| Sep 28, 2023 | $29.31 | $29.74 | $29.22 | $29.38 | 128 857 |
| Sep 27, 2023 | $29.50 | $29.50 | $29.04 | $29.30 | 132 386 |
| Sep 26, 2023 | $29.32 | $29.61 | $28.72 | $29.22 | 99 916 |
| Sep 25, 2023 | $29.01 | $29.67 | $28.87 | $29.55 | 105 353 |
| Sep 22, 2023 | $29.60 | $29.94 | $28.88 | $29.08 | 100 179 |
