NASDAQ:HTLF
Heartland Financial USA Stock Price (Quote)
$43.43
-0.620 (-1.41%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.97 | $44.46 | Thursday, 9th May 2024 HTLF stock ended at $43.43. This is 1.41% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.17% from a day low at $43.38 to a day high of $44.32. |
| 90 days | $32.04 | $44.46 | |
| 52 weeks | $26.10 | $44.46 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $48.05 | $48.85 | $47.55 | $47.70 | 109 682 |
| Dec 30, 2016 | $48.30 | $48.30 | $47.81 | $48.00 | 79 842 |
| Dec 29, 2016 | $48.35 | $48.50 | $47.65 | $48.35 | 56 764 |
| Dec 28, 2016 | $48.25 | $48.45 | $47.80 | $48.25 | 60 822 |
| Dec 27, 2016 | $48.50 | $48.80 | $48.15 | $48.20 | 62 176 |
| Dec 23, 2016 | $47.75 | $48.25 | $47.20 | $48.25 | 62 984 |
| Dec 22, 2016 | $48.15 | $48.45 | $47.35 | $47.65 | 153 525 |
| Dec 21, 2016 | $49.00 | $49.00 | $48.25 | $48.30 | 87 033 |
| Dec 20, 2016 | $48.00 | $49.15 | $47.90 | $49.05 | 141 911 |
| Dec 19, 2016 | $47.05 | $47.95 | $46.70 | $47.90 | 124 623 |
| Dec 16, 2016 | $46.95 | $47.70 | $46.70 | $46.85 | 319 496 |
| Dec 15, 2016 | $45.25 | $47.00 | $45.20 | $47.00 | 152 115 |
| Dec 14, 2016 | $45.55 | $46.15 | $45.30 | $45.55 | 104 714 |
| Dec 13, 2016 | $45.25 | $45.95 | $43.70 | $45.85 | 133 191 |
| Dec 12, 2016 | $46.05 | $46.38 | $44.85 | $45.30 | 103 967 |
| Dec 09, 2016 | $45.75 | $46.25 | $45.32 | $46.10 | 153 585 |
| Dec 08, 2016 | $44.60 | $46.25 | $44.60 | $46.00 | 115 904 |
| Dec 07, 2016 | $44.60 | $44.90 | $44.40 | $44.65 | 67 260 |
| Dec 06, 2016 | $44.20 | $45.20 | $43.65 | $44.65 | 118 018 |
| Dec 05, 2016 | $43.70 | $44.30 | $43.40 | $44.15 | 99 429 |
| Dec 02, 2016 | $43.75 | $43.75 | $42.90 | $43.40 | 88 638 |
| Dec 01, 2016 | $42.95 | $43.65 | $42.95 | $43.60 | 76 496 |
| Nov 30, 2016 | $43.30 | $43.55 | $42.50 | $42.85 | 92 768 |
| Nov 29, 2016 | $42.85 | $43.75 | $41.63 | $42.95 | 127 429 |
| Nov 28, 2016 | $43.15 | $43.25 | $42.70 | $43.00 | 90 708 |
