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 |
| Oct 20, 2016 | $37.85 | $38.25 | $37.85 | $38.00 | 67 500 |
| Oct 19, 2016 | $37.80 | $38.00 | $37.49 | $37.80 | 83 400 |
| Oct 18, 2016 | $37.65 | $37.70 | $37.35 | $37.60 | 54 900 |
| Oct 17, 2016 | $37.80 | $37.85 | $37.25 | $37.45 | 53 500 |
| Oct 14, 2016 | $37.43 | $37.74 | $37.34 | $37.67 | 79 400 |
| Oct 13, 2016 | $37.51 | $37.51 | $36.73 | $37.10 | 117 100 |
| Oct 12, 2016 | $37.20 | $37.66 | $36.72 | $37.51 | 63 500 |
| Oct 11, 2016 | $37.35 | $37.40 | $36.75 | $37.08 | 39 200 |
| Oct 10, 2016 | $37.16 | $37.80 | $37.16 | $37.28 | 58 800 |
| Oct 07, 2016 | $37.25 | $37.36 | $36.92 | $37.19 | 106 300 |
| Oct 06, 2016 | $37.05 | $37.22 | $36.91 | $37.16 | 37 400 |
| Oct 05, 2016 | $36.21 | $37.22 | $36.18 | $37.01 | 75 700 |
| Oct 04, 2016 | $35.82 | $36.68 | $35.30 | $36.10 | 46 100 |
| Oct 03, 2016 | $35.77 | $35.92 | $35.50 | $35.87 | 86 200 |
| Sep 30, 2016 | $35.30 | $36.24 | $35.29 | $36.07 | 79 300 |
| Sep 29, 2016 | $35.75 | $35.87 | $35.02 | $35.05 | 41 500 |
| Sep 28, 2016 | $35.34 | $35.69 | $35.08 | $35.66 | 66 500 |
| Sep 27, 2016 | $35.17 | $35.42 | $35.14 | $35.34 | 55 500 |
| Sep 26, 2016 | $36.05 | $36.05 | $35.09 | $35.17 | 44 700 |
| Sep 23, 2016 | $36.44 | $36.72 | $36.18 | $36.19 | 32 700 |
| Sep 22, 2016 | $36.08 | $36.62 | $36.04 | $36.59 | 63 100 |
| Sep 21, 2016 | $35.97 | $36.24 | $35.75 | $35.92 | 41 400 |
| Sep 20, 2016 | $35.94 | $36.21 | $35.76 | $35.80 | 44 400 |
| Sep 19, 2016 | $35.84 | $36.22 | $35.46 | $35.98 | 70 600 |
| Sep 16, 2016 | $36.61 | $36.61 | $35.77 | $35.83 | 166 600 |
