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 |
| Sep 15, 2016 | $35.85 | $36.58 | $35.85 | $36.56 | 77 100 |
| Sep 14, 2016 | $36.30 | $36.43 | $35.80 | $35.83 | 49 500 |
| Sep 13, 2016 | $36.35 | $36.51 | $35.89 | $36.36 | 45 600 |
| Sep 12, 2016 | $36.63 | $36.98 | $36.24 | $36.72 | 62 600 |
| Sep 09, 2016 | $37.13 | $37.35 | $36.88 | $36.90 | 49 100 |
| Sep 08, 2016 | $37.23 | $37.35 | $37.08 | $37.26 | 32 000 |
| Sep 07, 2016 | $36.87 | $37.37 | $36.83 | $37.36 | 76 100 |
| Sep 06, 2016 | $37.25 | $37.25 | $35.56 | $36.77 | 82 400 |
| Sep 02, 2016 | $36.50 | $37.15 | $35.95 | $37.12 | 112 100 |
| Sep 01, 2016 | $36.38 | $36.47 | $35.85 | $36.44 | 55 300 |
| Aug 31, 2016 | $35.78 | $36.50 | $35.28 | $36.32 | 107 100 |
| Aug 30, 2016 | $35.34 | $35.89 | $35.31 | $35.83 | 55 400 |
| Aug 29, 2016 | $35.35 | $35.80 | $35.33 | $35.38 | 47 300 |
| Aug 26, 2016 | $35.71 | $35.87 | $35.21 | $35.43 | 57 900 |
| Aug 25, 2016 | $35.26 | $35.76 | $35.16 | $35.74 | 52 800 |
| Aug 24, 2016 | $35.47 | $35.55 | $35.14 | $35.29 | 36 700 |
| Aug 23, 2016 | $35.69 | $35.82 | $35.43 | $35.46 | 41 300 |
| Aug 22, 2016 | $35.61 | $35.67 | $35.35 | $35.45 | 33 000 |
| Aug 19, 2016 | $36.11 | $36.11 | $35.57 | $35.73 | 61 000 |
| Aug 18, 2016 | $35.93 | $36.14 | $35.87 | $36.11 | 50 900 |
| Aug 17, 2016 | $36.08 | $36.33 | $35.97 | $36.03 | 34 400 |
| Aug 16, 2016 | $36.12 | $36.44 | $36.09 | $36.00 | 46 300 |
| Aug 15, 2016 | $36.28 | $36.50 | $36.10 | $36.15 | 68 500 |
| Aug 12, 2016 | $36.24 | $36.50 | $36.07 | $36.23 | 33 200 |
| Aug 11, 2016 | $36.51 | $36.87 | $35.42 | $36.42 | 62 100 |
