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 |
| Mar 07, 2016 | $31.53 | $32.44 | $31.53 | $32.15 | 61 800 |
| Mar 04, 2016 | $31.80 | $31.92 | $31.28 | $31.87 | 77 000 |
| Mar 03, 2016 | $30.95 | $31.69 | $30.81 | $31.52 | 68 800 |
| Mar 02, 2016 | $30.30 | $30.99 | $30.22 | $30.97 | 62 800 |
| Mar 01, 2016 | $29.54 | $30.72 | $29.51 | $30.42 | 43 800 |
| Feb 29, 2016 | $29.71 | $29.79 | $28.84 | $29.40 | 90 000 |
| Feb 26, 2016 | $29.61 | $30.15 | $28.97 | $29.75 | 50 500 |
| Feb 25, 2016 | $29.26 | $29.54 | $29.05 | $29.45 | 37 300 |
| Feb 24, 2016 | $28.75 | $29.25 | $28.28 | $29.20 | 44 300 |
| Feb 23, 2016 | $29.07 | $29.36 | $28.81 | $29.05 | 35 000 |
| Feb 22, 2016 | $29.38 | $29.59 | $29.10 | $29.24 | 36 700 |
| Feb 19, 2016 | $29.07 | $29.53 | $28.87 | $29.01 | 49 100 |
| Feb 18, 2016 | $28.75 | $29.21 | $28.74 | $29.17 | 58 400 |
| Feb 17, 2016 | $29.25 | $29.25 | $28.55 | $28.73 | 66 300 |
| Feb 16, 2016 | $29.44 | $29.73 | $29.01 | $29.05 | 55 200 |
| Feb 12, 2016 | $28.23 | $29.42 | $27.86 | $29.02 | 50 000 |
| Feb 11, 2016 | $29.20 | $29.69 | $27.74 | $27.81 | 235 500 |
| Feb 10, 2016 | $30.08 | $30.59 | $29.83 | $29.77 | 61 700 |
| Feb 09, 2016 | $28.92 | $30.17 | $28.86 | $29.65 | 62 800 |
| Feb 08, 2016 | $28.30 | $29.39 | $28.18 | $29.15 | 69 200 |
| Feb 05, 2016 | $29.10 | $29.54 | $28.63 | $28.57 | 74 900 |
| Feb 04, 2016 | $28.97 | $29.48 | $28.86 | $28.99 | 46 900 |
| Feb 03, 2016 | $28.76 | $29.19 | $28.19 | $29.00 | 75 200 |
| Feb 02, 2016 | $28.94 | $28.94 | $28.47 | $28.49 | 26 400 |
| Feb 01, 2016 | $29.66 | $29.66 | $29.14 | $29.08 | 39 700 |
