Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	HTLF	42.37	43.53	42.37	43.26	1.18	1,117,779	11,249	42.98	43.48
2024-05-01	Q	HTLF	42.31	42.905	41.91	42.08	-0.03	1,208,702	14,145	38.51	41.20
2024-04-30	Q	HTLF	41.62	43.17	41.08	42.11	0.98	1,529,618	14,975	40.10	43.20
2024-04-29	Q	HTLF	40.00	42.81	40.00	41.13	5.41	2,828,239	24,899	40.23	44.00
2024-04-26	Q	HTLF	35.54	35.89	34.25	35.72	0.24	193,895	2,375	37.20	38.10
2024-04-25	Q	HTLF	35.61	35.7946	35.06	35.48	-0.54	180,203	2,677	31.66	41.00
2024-04-24	Q	HTLF	35.43	36.07	35.23	36.02	0.10	226,419	3,315	31.66	40.38
2024-04-23	Q	HTLF	35.00	36.46	34.88	35.92	0.85	251,111	3,665	31.66	37.00
2024-04-22	Q	HTLF	34.72	35.285	34.59	35.07	0.27	170,513	2,937	30.28	35.70
2024-04-19	Q	HTLF	33.31	34.81	33.27	34.80	1.32	232,738	2,992	25.22	35.70
2024-04-18	Q	HTLF	33.03	33.65	33.03	33.48	0.47	200,313	2,898	32.31	34.88
2024-04-17	Q	HTLF	33.56	33.855	32.97	33.01	-0.29	244,496	3,676	32.05	34.88
2024-04-16	Q	HTLF	33.89	33.95	33.24	33.30	-1.01	257,299	3,106	32.05	35.70
2024-04-15	Q	HTLF	33.91	34.45	33.77	34.33	0.49	368,811	5,026	26.40	34.88
2024-04-12	Q	HTLF	33.86	34.255	33.71	33.84	-0.37	255,231	2,935	32.90	34.88
2024-04-11	Q	HTLF	34.23	34.87	33.845	34.21	0.31	280,857	3,164	30.45	34.88
2024-04-10	Q	HTLF	33.83	33.99	33.04	33.90	-0.77	415,609	5,205	32.31	34.88
2024-04-09	Q	HTLF	34.55	34.91	34.44	34.67	0.26	140,354	2,207	33.90	48.00
2024-04-08	Q	HTLF	34.00	34.635	34.00	34.41	0.51	125,717	2,335	34.08	34.77
2024-04-05	Q	HTLF	33.94	34.29	33.79	33.90	-0.09	171,136	2,071	26.68	34.98
2024-04-04	Q	HTLF	34.11	34.585	33.81	33.99	0.57	206,449	2,807	33.31	34.67
2024-04-03	Q	HTLF	33.13	33.56	33.045	33.42	0.05	125,080	2,613	32.75	34.09
2024-04-02	Q	HTLF	33.65	33.65	33.07	33.37	-0.64	184,165	3,034	33.02	33.71
2024-04-01	Q	HTLF	35.18	35.255	33.965	34.01	-1.14	199,739	2,953	33.91	34.32
2024-03-29	Q	HTLF	34.84	35.21	34.63	35.15	0.37	0	0	34.45	35.70
2024-03-28	Q	HTLF	34.84	35.21	34.63	35.15	0.37	241,720	2,185	34.45	35.70
2024-03-27	Q	HTLF	33.58	34.84	33.58	34.78	1.37	152,471	2,298	32.31	35.00
2024-03-26	Q	HTLF	33.80	33.80	33.12	33.41	-0.10	207,168	2,253	32.94	35.00
2024-03-25	Q	HTLF	33.24	34.29	33.15	33.51	0.49	184,644	2,432	31.66	35.70
2024-03-22	Q	HTLF	34.16	34.16	32.945	33.02	-0.98	218,415	2,719	32.67	33.35
2024-03-21	Q	HTLF	34.18	34.59	33.80	34.00	0.01	264,888	2,700	32.31	35.00
2024-03-20	Q	HTLF	32.42	34.425	32.33	33.99	1.32	223,112	3,555	32.00	35.00
2024-03-19	Q	HTLF	33.00	33.385	32.653	32.67	-0.33	157,429	2,183	32.57	33.88
2024-03-18	Q	HTLF	33.05	33.16	32.57	33.00	0.03	278,574	2,648	26.13	35.59
2024-03-15	Q	HTLF	32.48	33.405	32.48	32.97	0.39	2,063,648	3,855	32.63	33.31
2024-03-14	Q	HTLF	33.19	33.3693	32.35	32.58	-0.82	253,002	3,475	32.19	32.86
2024-03-13	Q	HTLF	33.61	34.40	33.31	33.40	-0.40	168,537	3,563	33.01	36.40
2024-03-12	Q	HTLF	34.24	34.35	33.70	33.80	-0.43	176,343	2,114	33.55	34.07
2024-03-11	Q	HTLF	34.51	34.80	34.11	34.23	-0.66	242,919	2,846	34.02	35.00
2024-03-08	Q	HTLF	35.87	35.87	34.855	34.89	-0.11	286,236	3,469	33.51	55.88
2024-03-07	Q	HTLF	35.78	36.06	34.585	35.00	-0.20	319,501	3,547	35.00	45.00
2024-03-06	Q	HTLF	35.17	35.93	34.06	35.20	0.10	309,454	4,563	25.40	37.00
2024-03-05	Q	HTLF	33.91	35.27	33.62	35.10	1.00	263,654	4,289	19.21	38.00
2024-03-04	Q	HTLF	34.07	35.425	33.86	34.10	0.43	396,000	4,872	32.05	34.95
2024-03-01	Q	HTLF	33.41	33.85	32.9775	33.67	-0.33	253,250	4,371	23.12	34.74
2024-02-29	Q	HTLF	34.75	34.775	33.66	34.00	1.31	309,497	3,238	32.05	37.71
2024-02-28	Q	HTLF	32.60	33.14	32.12	32.69	-0.28	202,141	2,255	32.05	36.83
2024-02-27	Q	HTLF	32.63	34.3699	32.31	32.97	0.76	294,266	2,975	32.70	33.22
2024-02-26	Q	HTLF	32.97	33.42	32.105	32.21	-1.02	190,485	2,637	13.23	38.00
2024-02-23	Q	HTLF	32.89	33.90	32.75	33.23	0.31	234,975	2,906	32.92	33.44
2024-02-22	Q	HTLF	33.04	33.34	32.54	32.92	-0.27	260,763	2,922	32.64	33.16
2024-02-21	Q	HTLF	33.54	33.64	33.055	33.19	-0.38	271,695	2,522	21.05	37.00
2024-02-20	Q	HTLF	33.60	34.21	33.405	33.57	-0.49	192,483	2,162	32.16	36.36
2024-02-19	Q	HTLF	33.73	34.215	33.22	34.06	-0.07	0	0	32.16	54.52
2024-02-16	Q	HTLF	33.73	34.215	33.22	34.06	-0.07	167,029	2,173	32.16	54.52
2024-02-15	Q	HTLF	33.16	34.369	33.125	34.13	1.29	287,208	2,953	33.83	37.47
2024-02-14	Q	HTLF	33.00	33.555	32.2114	32.84	0.34	213,094	2,659	24.16	38.00
2024-02-13	Q	HTLF	33.62	33.635	32.035	32.50	-2.20	244,552	3,540	31.66	37.00
2024-02-12	Q	HTLF	33.66	35.09	33.66	34.70	1.13	188,726	2,710	30.75	35.10
2024-02-09	Q	HTLF	33.12	33.57	32.28	33.57	0.59	182,302	2,214	31.78	37.89
2024-02-08	Q	HTLF	32.88	33.36	32.68	33.28	0.20	202,466	2,260	19.21	34.10
2024-02-07	Q	HTLF	33.31	33.54	32.40	33.08	-0.21	232,488	2,874	31.82	52.91
2024-02-06	Q	HTLF	33.66	34.05	33.16	33.29	-0.33	147,671	2,534	31.51	37.64
2024-02-05	Q	HTLF	33.82	34.08	33.13	33.62	-0.63	281,051	3,377	33.62	33.88