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 |
| Aug 10, 2016 | $36.98 | $36.98 | $36.30 | $36.39 | 54 600 |
| Aug 09, 2016 | $36.55 | $36.99 | $36.42 | $36.87 | 51 000 |
| Aug 08, 2016 | $36.90 | $36.99 | $36.39 | $36.42 | 30 000 |
| Aug 05, 2016 | $36.29 | $36.97 | $35.89 | $36.76 | 87 600 |
| Aug 04, 2016 | $36.37 | $36.39 | $36.01 | $36.01 | 47 400 |
| Aug 03, 2016 | $35.95 | $36.41 | $35.92 | $36.27 | 59 200 |
| Aug 02, 2016 | $36.19 | $36.46 | $35.83 | $35.91 | 72 600 |
| Aug 01, 2016 | $36.71 | $36.84 | $36.17 | $36.27 | 41 900 |
| Jul 29, 2016 | $36.89 | $37.16 | $36.66 | $36.62 | 92 800 |
| Jul 28, 2016 | $36.94 | $37.10 | $36.67 | $36.91 | 81 900 |
| Jul 27, 2016 | $36.89 | $37.18 | $36.65 | $36.94 | 72 700 |
| Jul 26, 2016 | $35.10 | $37.90 | $34.48 | $36.88 | 199 100 |
| Jul 25, 2016 | $36.52 | $37.21 | $36.18 | $36.97 | 102 800 |
| Jul 22, 2016 | $36.70 | $36.72 | $36.40 | $36.56 | 74 300 |
| Jul 21, 2016 | $36.32 | $36.69 | $36.07 | $36.44 | 69 700 |
| Jul 20, 2016 | $36.20 | $36.57 | $35.93 | $36.40 | 61 000 |
| Jul 19, 2016 | $35.87 | $36.22 | $35.76 | $36.05 | 65 500 |
| Jul 18, 2016 | $36.22 | $36.61 | $36.02 | $35.93 | 33 400 |
| Jul 15, 2016 | $36.42 | $36.57 | $36.00 | $36.24 | 49 300 |
| Jul 14, 2016 | $36.00 | $36.75 | $35.54 | $36.05 | 110 300 |
| Jul 13, 2016 | $35.48 | $35.95 | $35.48 | $35.68 | 88 100 |
| Jul 12, 2016 | $35.48 | $35.99 | $35.19 | $35.64 | 82 700 |
| Jul 11, 2016 | $34.75 | $35.51 | $34.37 | $35.23 | 110 900 |
| Jul 08, 2016 | $34.56 | $34.98 | $34.45 | $34.60 | 66 100 |
| Jul 07, 2016 | $34.72 | $34.72 | $33.89 | $34.02 | 33 100 |
