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 |
| Sep 21, 2023 | $29.42 | $29.90 | $29.10 | $29.56 | 83 902 |
| Sep 20, 2023 | $29.86 | $30.15 | $29.60 | $29.64 | 103 526 |
| Sep 19, 2023 | $30.02 | $30.22 | $29.41 | $29.66 | 91 835 |
| Sep 18, 2023 | $30.77 | $30.77 | $29.73 | $29.90 | 90 498 |
| Sep 15, 2023 | $30.97 | $31.23 | $30.64 | $30.84 | 250 478 |
| Sep 14, 2023 | $30.96 | $31.32 | $30.81 | $31.08 | 196 973 |
| Sep 13, 2023 | $31.28 | $31.28 | $30.53 | $30.71 | 129 482 |
| Sep 12, 2023 | $31.18 | $31.58 | $30.96 | $31.30 | 97 749 |
| Sep 11, 2023 | $31.58 | $31.84 | $31.04 | $31.14 | 137 303 |
| Sep 08, 2023 | $30.92 | $31.87 | $30.55 | $31.51 | 118 851 |
| Sep 07, 2023 | $30.73 | $31.03 | $30.45 | $30.92 | 184 348 |
| Sep 06, 2023 | $31.61 | $31.81 | $30.42 | $30.80 | 119 592 |
| Sep 05, 2023 | $31.79 | $32.32 | $31.51 | $31.62 | 167 422 |
| Sep 01, 2023 | $30.98 | $32.60 | $30.98 | $32.02 | 191 099 |
| Aug 31, 2023 | $30.37 | $31.00 | $30.28 | $30.64 | 262 605 |
| Aug 30, 2023 | $30.51 | $30.61 | $30.01 | $30.38 | 88 812 |
| Aug 29, 2023 | $30.72 | $30.93 | $30.22 | $30.51 | 92 301 |
| Aug 28, 2023 | $30.49 | $30.95 | $30.33 | $30.70 | 119 443 |
| Aug 25, 2023 | $30.68 | $31.11 | $29.80 | $30.18 | 120 530 |
| Aug 24, 2023 | $30.35 | $32.00 | $30.35 | $30.49 | 139 886 |
| Aug 23, 2023 | $30.12 | $30.62 | $30.04 | $30.49 | 117 793 |
| Aug 22, 2023 | $31.12 | $31.36 | $30.16 | $30.22 | 124 359 |
| Aug 21, 2023 | $31.42 | $31.52 | $30.81 | $31.18 | 162 950 |
| Aug 18, 2023 | $31.04 | $31.77 | $31.04 | $31.49 | 134 037 |
| Aug 17, 2023 | $30.96 | $31.43 | $30.90 | $31.38 | 149 985 |
