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 |
| Nov 25, 2016 | $43.15 | $43.45 | $42.54 | $43.25 | 32 009 |
| Nov 23, 2016 | $43.40 | $43.40 | $42.55 | $43.30 | 80 382 |
| Nov 22, 2016 | $42.75 | $43.40 | $42.75 | $43.15 | 136 627 |
| Nov 21, 2016 | $42.95 | $43.05 | $42.10 | $42.50 | 91 284 |
| Nov 18, 2016 | $42.75 | $43.05 | $41.78 | $42.70 | 171 514 |
| Nov 17, 2016 | $42.05 | $42.90 | $41.80 | $42.55 | 102 430 |
| Nov 16, 2016 | $41.90 | $42.25 | $41.40 | $42.15 | 125 681 |
| Nov 15, 2016 | $42.45 | $42.50 | $40.95 | $42.45 | 150 691 |
| Nov 14, 2016 | $41.45 | $43.65 | $41.35 | $42.65 | 386 068 |
| Nov 11, 2016 | $39.30 | $41.45 | $39.10 | $41.30 | 366 156 |
| Nov 10, 2016 | $37.90 | $39.50 | $37.85 | $39.30 | 259 525 |
| Nov 09, 2016 | $37.00 | $37.75 | $36.80 | $37.75 | 214 252 |
| Nov 08, 2016 | $36.90 | $36.90 | $36.65 | $36.80 | 76 792 |
| Nov 07, 2016 | $36.95 | $36.95 | $36.50 | $36.90 | 123 900 |
| Nov 04, 2016 | $36.90 | $36.90 | $36.15 | $36.50 | 198 300 |
| Nov 03, 2016 | $37.80 | $37.85 | $36.70 | $36.75 | 381 000 |
| Nov 02, 2016 | $38.25 | $38.25 | $38.05 | $38.15 | 52 800 |
| Nov 01, 2016 | $37.95 | $38.25 | $36.55 | $38.25 | 133 100 |
| Oct 31, 2016 | $37.30 | $37.50 | $36.95 | $37.45 | 79 300 |
| Oct 28, 2016 | $37.06 | $37.60 | $37.06 | $37.40 | 92 300 |
| Oct 27, 2016 | $37.85 | $37.85 | $37.45 | $37.50 | 28 200 |
| Oct 26, 2016 | $37.85 | $38.00 | $37.25 | $37.50 | 45 800 |
| Oct 25, 2016 | $37.60 | $38.05 | $37.50 | $37.85 | 45 100 |
| Oct 24, 2016 | $37.85 | $38.05 | $37.40 | $37.65 | 38 900 |
| Oct 21, 2016 | $37.60 | $37.75 | $37.25 | $37.60 | 43 100 |
