NASDAQ:HTLF
Heartland Financial USA Stock Price (Quote)
$35.72
+0.240 (+0.676%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.97 | $36.46 | Friday, 26th Apr 2024 HTLF stock ended at $35.72. This is 0.676% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.79% from a day low at $34.25 to a day high of $35.89. |
| 90 days | $32.04 | $39.39 | |
| 52 weeks | $26.10 | $39.39 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $29.89 | $30.46 | $29.82 | $30.25 | 53 461 |
| Apr 11, 2016 | $29.82 | $30.55 | $29.58 | $29.91 | 47 481 |
| Apr 08, 2016 | $30.02 | $30.49 | $29.71 | $29.76 | 111 995 |
| Apr 07, 2016 | $30.26 | $30.38 | $29.64 | $29.88 | 123 892 |
| Apr 06, 2016 | $30.46 | $30.65 | $30.30 | $30.46 | 54 821 |
| Apr 05, 2016 | $30.58 | $30.91 | $30.34 | $30.45 | 42 676 |
| Apr 04, 2016 | $30.69 | $30.98 | $30.27 | $30.80 | 70 005 |
| Apr 01, 2016 | $30.54 | $30.93 | $30.00 | $30.61 | 70 587 |
| Mar 31, 2016 | $31.45 | $31.41 | $30.77 | $30.79 | 50 234 |
| Mar 30, 2016 | $31.76 | $31.84 | $31.22 | $31.37 | 31 042 |
| Mar 29, 2016 | $30.46 | $31.45 | $30.23 | $31.45 | 81 200 |
| Mar 28, 2016 | $31.06 | $31.08 | $30.33 | $30.70 | 68 000 |
| Mar 24, 2016 | $31.06 | $31.47 | $30.83 | $30.98 | 173 100 |
| Mar 23, 2016 | $31.80 | $31.92 | $31.41 | $31.46 | 66 800 |
| Mar 22, 2016 | $32.08 | $32.12 | $31.41 | $31.88 | 30 800 |
| Mar 21, 2016 | $32.23 | $32.42 | $31.65 | $32.12 | 42 100 |
| Mar 18, 2016 | $32.19 | $32.40 | $31.55 | $32.25 | 97 900 |
| Mar 17, 2016 | $30.84 | $32.19 | $30.54 | $31.98 | 50 400 |
| Mar 16, 2016 | $31.20 | $31.74 | $30.63 | $30.84 | 59 100 |
| Mar 15, 2016 | $31.78 | $31.83 | $31.18 | $31.27 | 26 600 |
| Mar 14, 2016 | $32.08 | $32.12 | $31.74 | $32.00 | 22 500 |
| Mar 11, 2016 | $31.92 | $32.44 | $31.70 | $32.25 | 46 100 |
| Mar 10, 2016 | $31.74 | $31.93 | $31.20 | $31.71 | 25 800 |
| Mar 09, 2016 | $31.80 | $32.04 | $31.28 | $31.66 | 79 300 |
| Mar 08, 2016 | $31.89 | $32.03 | $30.99 | $31.68 | 44 800 |
