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 |
| May 31, 2016 | $35.39 | $35.39 | $34.99 | $35.10 | 76 956 |
| May 27, 2016 | $34.95 | $35.59 | $34.86 | $35.39 | 92 148 |
| May 26, 2016 | $34.54 | $35.04 | $34.54 | $34.98 | 70 252 |
| May 25, 2016 | $34.88 | $35.00 | $34.41 | $34.67 | 81 544 |
| May 24, 2016 | $33.79 | $34.93 | $33.65 | $34.80 | 77 877 |
| May 23, 2016 | $33.98 | $34.38 | $33.64 | $33.79 | 40 818 |
| May 20, 2016 | $33.54 | $34.09 | $33.54 | $33.99 | 52 879 |
| May 19, 2016 | $33.80 | $33.80 | $33.00 | $33.35 | 47 988 |
| May 18, 2016 | $32.50 | $33.99 | $32.50 | $33.98 | 59 180 |
| May 17, 2016 | $33.55 | $33.86 | $32.60 | $32.74 | 78 105 |
| May 16, 2016 | $33.69 | $33.96 | $33.56 | $33.72 | 51 147 |
| May 13, 2016 | $33.63 | $33.89 | $33.37 | $33.52 | 44 940 |
| May 12, 2016 | $33.73 | $33.90 | $33.18 | $33.63 | 47 280 |
| May 11, 2016 | $33.77 | $34.05 | $33.54 | $33.70 | 48 307 |
| May 10, 2016 | $33.76 | $34.06 | $33.43 | $33.90 | 64 274 |
| May 09, 2016 | $33.74 | $34.19 | $33.60 | $33.69 | 55 963 |
| May 06, 2016 | $33.96 | $34.51 | $33.61 | $33.99 | 67 367 |
| May 05, 2016 | $34.50 | $34.57 | $34.01 | $34.05 | 73 431 |
| May 04, 2016 | $34.05 | $34.64 | $33.85 | $34.43 | 114 024 |
| May 03, 2016 | $33.91 | $34.29 | $33.68 | $34.20 | 160 560 |
| May 02, 2016 | $33.85 | $34.33 | $33.27 | $34.25 | 117 594 |
| Apr 29, 2016 | $33.97 | $34.21 | $33.42 | $33.51 | 111 764 |
| Apr 28, 2016 | $34.01 | $34.34 | $33.36 | $34.04 | 75 014 |
| Apr 27, 2016 | $34.04 | $34.60 | $34.00 | $34.21 | 117 938 |
| Apr 26, 2016 | $32.62 | $34.88 | $32.50 | $34.00 | 269 831 |
