Register for streaming realtime charts, analysis tools, and prices.
HTLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 43.94 | 0.68 | 1.57% | 43.53 | 44.04 | 43.41 | 768,252 |
| May 02 2024 | 43.26 | 1.18 | 2.80% | 42.37 | 43.53 | 42.23 | 1,117,779 |
| May 01 2024 | 42.08 | -0.03 | -0.07% | 42.31 | 42.905 | 41.91 | 1,208,702 |
| Apr 30 2024 | 42.11 | 0.98 | 2.38% | 41.49 | 43.17 | 41.08 | 1,529,618 |
| Apr 29 2024 | 41.13 | 5.41 | 15.15% | 40.00 | 42.81 | 40.00 | 2,828,239 |
| Apr 26 2024 | 35.72 | 0.24 | 0.68% | 35.54 | 35.89 | 34.25 | 193,895 |
| Apr 25 2024 | 35.48 | -0.54 | -1.50% | 35.61 | 35.7946 | 35.06 | 180,155 |
| Apr 24 2024 | 36.02 | 0.10 | 0.28% | 35.43 | 36.07 | 35.23 | 225,204 |
| Apr 23 2024 | 35.92 | 0.85 | 2.42% | 35.00 | 36.46 | 34.82 | 251,111 |
| Apr 22 2024 | 35.07 | 0.27 | 0.78% | 34.72 | 35.285 | 34.59 | 170,513 |
| Apr 19 2024 | 34.80 | 1.32 | 3.94% | 33.31 | 34.81 | 33.27 | 232,738 |
| Apr 18 2024 | 33.48 | 0.47 | 1.42% | 33.03 | 33.65 | 32.93 | 200,313 |
| Apr 17 2024 | 33.01 | -0.29 | -0.87% | 33.56 | 33.855 | 32.97 | 244,496 |
| Apr 16 2024 | 33.30 | -1.01 | -2.94% | 33.68 | 33.929 | 33.24 | 255,367 |
| Apr 15 2024 | 34.31 | 0.47 | 1.39% | 33.91 | 34.45 | 33.77 | 368,811 |
| Apr 12 2024 | 33.84 | -0.37 | -1.08% | 33.86 | 34.255 | 33.68 | 255,231 |
| Apr 11 2024 | 34.21 | 0.31 | 0.91% | 34.23 | 34.87 | 33.845 | 280,857 |
| Apr 10 2024 | 33.90 | -0.77 | -2.22% | 33.83 | 33.99 | 33.04 | 414,368 |
| Apr 09 2024 | 34.67 | 0.26 | 0.76% | 34.55 | 34.91 | 34.44 | 140,354 |
| Apr 08 2024 | 34.41 | 0.51 | 1.50% | 34.00 | 34.635 | 34.00 | 125,717 |
| Apr 05 2024 | 33.90 | -0.09 | -0.26% | 33.94 | 34.29 | 33.81 | 170,524 |
| Apr 04 2024 | 33.99 | 0.57 | 1.71% | 34.11 | 34.585 | 33.81 | 206,449 |
| Apr 03 2024 | 33.42 | 0.05 | 0.15% | 33.50 | 33.56 | 33.045 | 125,080 |
| Apr 02 2024 | 33.37 | -0.64 | -1.88% | 33.455 | 33.63 | 33.17 | 180,994 |
| Apr 01 2024 | 34.01 | -1.14 | -3.24% | 35.18 | 35.255 | 33.965 | 199,739 |
| Mar 28 2024 | 35.15 | 0.37 | 1.06% | 34.84 | 35.21 | 34.63 | 241,720 |
| Mar 27 2024 | 34.78 | 1.37 | 4.10% | 33.58 | 34.84 | 33.58 | 152,442 |
| Mar 26 2024 | 33.41 | -0.10 | -0.30% | 33.80 | 33.80 | 33.12 | 207,168 |
| Mar 25 2024 | 33.51 | 0.49 | 1.48% | 33.24 | 34.29 | 33.15 | 184,644 |
| Mar 22 2024 | 33.02 | -0.98 | -2.88% | 34.16 | 34.16 | 32.945 | 218,415 |
| Mar 21 2024 | 34.00 | 0.01 | 0.03% | 34.18 | 34.59 | 33.80 | 265,017 |
| Mar 20 2024 | 33.99 | 1.32 | 4.04% | 32.42 | 34.425 | 32.33 | 223,112 |
| Mar 19 2024 | 32.67 | -0.33 | -1.00% | 33.00 | 33.385 | 32.653 | 157,429 |
| Mar 18 2024 | 33.00 | 0.03 | 0.09% | 33.05 | 33.16 | 32.57 | 278,574 |
| Mar 15 2024 | 32.97 | 0.39 | 1.20% | 32.48 | 33.405 | 32.48 | 2,060,623 |
| Mar 14 2024 | 32.58 | -0.82 | -2.46% | 33.19 | 33.3693 | 32.35 | 253,002 |
| Mar 13 2024 | 33.40 | -0.40 | -1.18% | 33.61 | 34.40 | 33.31 | 168,537 |
| Mar 12 2024 | 33.80 | -0.43 | -1.26% | 34.24 | 34.35 | 33.70 | 176,343 |
| Mar 11 2024 | 34.23 | -0.66 | -1.89% | 34.51 | 34.80 | 34.11 | 242,919 |
| Mar 08 2024 | 34.89 | -0.11 | -0.31% | 35.87 | 35.87 | 34.855 | 286,236 |
| Mar 07 2024 | 35.00 | -0.20 | -0.57% | 35.78 | 36.06 | 34.585 | 319,501 |
| Mar 06 2024 | 35.20 | 0.10 | 0.28% | 35.17 | 35.93 | 34.06 | 309,454 |
| Mar 05 2024 | 35.10 | 1.00 | 2.93% | 33.91 | 35.27 | 33.62 | 263,654 |
| Mar 04 2024 | 34.10 | 0.43 | 1.28% | 34.07 | 35.425 | 33.86 | 396,000 |
| Mar 01 2024 | 33.67 | -0.33 | -0.97% | 33.67 | 33.85 | 32.9775 | 253,250 |
| Feb 29 2024 | 34.00 | 1.31 | 4.01% | 34.75 | 34.775 | 33.66 | 318,124 |
| Feb 28 2024 | 32.69 | -0.28 | -0.85% | 32.60 | 33.14 | 32.12 | 202,141 |
| Feb 27 2024 | 32.97 | 0.76 | 2.36% | 32.63 | 34.3699 | 32.31 | 296,938 |
| Feb 26 2024 | 32.21 | -1.02 | -3.07% | 32.97 | 33.55 | 32.105 | 190,485 |
| Feb 23 2024 | 33.23 | 0.31 | 0.94% | 32.89 | 33.90 | 32.66 | 234,975 |
| Feb 22 2024 | 32.92 | -0.27 | -0.81% | 33.04 | 33.34 | 32.54 | 260,763 |
| Feb 21 2024 | 33.19 | -0.38 | -1.13% | 33.54 | 33.75 | 33.055 | 271,695 |
| Feb 20 2024 | 33.57 | -0.49 | -1.44% | 33.60 | 34.21 | 33.405 | 192,483 |
| Feb 16 2024 | 34.06 | -0.07 | -0.21% | 33.73 | 34.215 | 33.15 | 167,029 |
| Feb 15 2024 | 34.13 | 1.29 | 3.93% | 33.16 | 34.369 | 33.125 | 335,729 |
| Feb 14 2024 | 32.84 | 0.34 | 1.05% | 33.00 | 33.555 | 32.2114 | 213,094 |
| Feb 13 2024 | 32.50 | -2.20 | -6.34% | 33.525 | 33.525 | 32.035 | 242,137 |
| Feb 12 2024 | 34.70 | 1.13 | 3.37% | 33.66 | 35.09 | 33.66 | 188,726 |
| Feb 09 2024 | 33.57 | 0.29 | 0.87% | 33.12 | 33.57 | 32.28 | 182,302 |
| Feb 08 2024 | 33.28 | 0.20 | 0.60% | 32.88 | 33.36 | 32.68 | 202,466 |
| Feb 07 2024 | 33.08 | -0.21 | -0.63% | 33.31 | 33.54 | 32.40 | 232,488 |
| Feb 06 2024 | 33.29 | -0.33 | -0.98% | 33.66 | 34.05 | 33.16 | 147,671 |
