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 |
| 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 |
| Jan 29, 2016 | $29.20 | $30.06 | $29.06 | $29.85 | 76 900 |
| Jan 28, 2016 | $29.65 | $29.65 | $28.98 | $29.09 | 63 600 |
| Jan 27, 2016 | $29.44 | $29.44 | $28.59 | $28.54 | 75 000 |
| Jan 26, 2016 | $27.19 | $29.75 | $27.19 | $29.35 | 119 000 |
| Jan 25, 2016 | $27.28 | $27.32 | $26.35 | $26.31 | 61 000 |
| Jan 22, 2016 | $27.58 | $27.58 | $27.05 | $27.21 | 69 300 |
| Jan 21, 2016 | $27.75 | $27.75 | $27.02 | $27.02 | 85 400 |
| Jan 20, 2016 | $26.84 | $28.13 | $26.84 | $27.66 | 75 700 |
| Jan 19, 2016 | $27.28 | $27.39 | $26.95 | $27.16 | 74 100 |
| Jan 15, 2016 | $26.59 | $27.27 | $26.31 | $26.91 | 86 900 |
| Jan 14, 2016 | $27.39 | $28.19 | $27.37 | $27.30 | 94 200 |
| Jan 13, 2016 | $28.00 | $28.00 | $27.08 | $27.30 | 80 000 |
| Jan 12, 2016 | $28.05 | $28.25 | $27.53 | $27.91 | 90 200 |
| Jan 11, 2016 | $27.50 | $28.36 | $27.45 | $27.94 | 91 800 |
| Jan 08, 2016 | $28.71 | $28.99 | $25.95 | $27.85 | 138 000 |
| Jan 07, 2016 | $30.15 | $30.56 | $28.60 | $28.50 | 160 700 |
