NASDAQ:HTLF
Heartland Financial USA Stock Price (Quote)
$44.05
+0.460 (+1.06%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.97 | $44.46 | Wednesday, 8th May 2024 HTLF stock ended at $44.05. This is 1.06% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.48% from a day low at $43.20 to a day high of $44.27. |
| 90 days | $32.04 | $44.46 | |
| 52 weeks | $26.10 | $44.46 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $34.03 | $34.03 | $33.50 | $33.77 | 58 200 |
| Jul 01, 2016 | $35.12 | $35.12 | $34.20 | $34.11 | 49 000 |
| Jun 30, 2016 | $33.95 | $35.29 | $33.95 | $35.19 | 95 800 |
| Jun 29, 2016 | $33.30 | $34.10 | $33.02 | $33.83 | 65 600 |
| Jun 28, 2016 | $33.06 | $33.25 | $32.66 | $32.88 | 128 300 |
| Jun 27, 2016 | $33.05 | $33.07 | $32.41 | $32.55 | 110 400 |
| Jun 24, 2016 | $33.61 | $34.32 | $32.81 | $32.95 | 542 700 |
| Jun 23, 2016 | $34.77 | $35.42 | $34.77 | $35.27 | 85 500 |
| Jun 22, 2016 | $34.65 | $35.12 | $34.27 | $34.22 | 55 400 |
| Jun 21, 2016 | $34.46 | $34.61 | $33.85 | $34.40 | 72 600 |
| Jun 20, 2016 | $34.00 | $35.00 | $33.80 | $34.29 | 51 300 |
| Jun 17, 2016 | $34.34 | $34.57 | $33.52 | $33.44 | 199 700 |
| Jun 16, 2016 | $33.91 | $34.30 | $33.61 | $34.27 | 75 490 |
| Jun 15, 2016 | $34.48 | $34.78 | $33.76 | $34.21 | 60 168 |
| Jun 14, 2016 | $34.70 | $35.06 | $33.62 | $34.30 | 85 320 |
| Jun 13, 2016 | $35.33 | $35.83 | $34.48 | $34.89 | 56 123 |
| Jun 10, 2016 | $35.23 | $35.67 | $34.96 | $35.37 | 34 559 |
| Jun 09, 2016 | $35.58 | $35.69 | $34.91 | $35.53 | 42 533 |
| Jun 08, 2016 | $35.39 | $35.96 | $35.03 | $35.74 | 45 736 |
| Jun 07, 2016 | $35.55 | $35.70 | $35.12 | $35.41 | 42 615 |
| Jun 06, 2016 | $35.34 | $35.82 | $35.10 | $35.73 | 156 458 |
| Jun 03, 2016 | $35.72 | $35.78 | $34.94 | $35.35 | 59 722 |
| Jun 02, 2016 | $35.47 | $35.90 | $35.46 | $35.86 | 47 247 |
| Jun 01, 2016 | $35.00 | $35.75 | $34.85 | $35.68 | 99 533 |
| May 31, 2016 | $35.39 | $35.39 | $34.99 | $35.10 | 76 956 |
