5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
+6.76%
3 MONTH PERFORMANCE
+15.03%
6 MONTH PERFORMANCE
+30.87%
YEAR-TO-DATE PERFORMANCE
+8.50%
1 YEAR PERFORMANCE
+78.72%
Heartland Financial USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $66.37 | $66.48 (0.17%) | $67.29 | $65.47 | 171,214 | $2.96 B |
| 01/17/2025 | $65.35 | $65.78 (0.66%) | $65.83 | $64.61 | 139,802 | $2.93 B |
| 01/16/2025 | $65.27 | $64.59 (-1.04%) | $65.91 | $64.14 | 313,900 | $2.88 B |
| 01/15/2025 | $66.68 | $65.65 (-1.54%) | $66.68 | $64.95 | 207,806 | $2.92 B |
| 01/14/2025 | $62.29 | $64.19 (3.05%) | $64.25 | $62.29 | 266,500 | $2.86 B |
| 01/13/2025 | $60.23 | $62.30 (3.44%) | $62.33 | $60.09 | 244,400 | $2.78 B |
| 01/10/2025 | $58.77 | $60.42 (2.81%) | $60.62 | $57.85 | 463,913 | $2.69 B |
| 01/08/2025 | $60.00 | $60.28 (0.47%) | $60.62 | $59.60 | 150,405 | $2.69 B |
| 01/07/2025 | $61.11 | $60.21 (-1.47%) | $61.49 | $59.66 | 204,846 | $2.68 B |
| 01/06/2025 | $61.90 | $61.18 (-1.16%) | $63.02 | $60.75 | 300,632 | $2.73 B |
| 01/03/2025 | $61.15 | $61.96 (1.32%) | $62.03 | $60.12 | 159,149 | $2.76 B |
| 01/02/2025 | $61.88 | $60.87 (-1.63%) | $62.25 | $60.41 | 221,800 | $2.71 B |
| 12/31/2024 | $61.66 | $61.31 (-0.57%) | $62.20 | $61.20 | 141,906 | $2.73 B |
| 12/30/2024 | $61.64 | $61.36 (-0.45%) | $61.90 | $60.61 | 141,700 | $2.73 B |
| 12/27/2024 | $62.35 | $61.74 (-0.98%) | $62.84 | $61.05 | 204,237 | $2.75 B |
| 12/26/2024 | $62.45 | $63.00 (0.88%) | $63.15 | $62.21 | 67,321 | $2.81 B |
| 12/24/2024 | $61.92 | $62.99 (1.73%) | $62.99 | $61.92 | 74,799 | $2.81 B |
| 12/23/2024 | $61.94 | $62.09 (0.24%) | $62.36 | $61.34 | 159,400 | $2.77 B |
| 12/20/2024 | $60.35 | $62.31 (3.25%) | $62.81 | $60.35 | 617,612 | $2.78 B |
| 12/19/2024 | $61.89 | $61.35 (-0.87%) | $63.88 | $61.09 | 223,402 | $2.73 B |
| 12/18/2024 | $66.14 | $61.39 (-7.18%) | $66.14 | $61.14 | 284,300 | $2.73 B |
| 12/17/2024 | $66.34 | $65.24 (-1.66%) | $66.76 | $64.64 | 239,405 | $2.91 B |
| 12/16/2024 | $65.97 | $66.84 (1.32%) | $66.97 | $65.59 | 166,009 | $2.98 B |
| 12/13/2024 | $66.01 | $66.12 (0.17%) | $66.18 | $65.15 | 215,700 | $2.84 B |
| 12/12/2024 | $67.77 | $66.20 (-2.32%) | $68.08 | $66.18 | 254,709 | $2.85 B |
| 12/11/2024 | $68.65 | $67.97 (-0.99%) | $68.89 | $67.65 | 376,111 | $2.92 B |
| 12/10/2024 | $67.08 | $67.63 (0.82%) | $68.58 | $66.55 | 136,319 | $2.91 B |
| 12/09/2024 | $68.26 | $67.06 (-1.76%) | $68.30 | $67.06 | 180,712 | $2.88 B |
| 12/06/2024 | $67.90 | $67.82 (-0.12%) | $68.20 | $66.60 | 127,500 | $2.92 B |
| 12/05/2024 | $69.36 | $67.32 (-2.94%) | $69.76 | $67.19 | 243,800 | $2.89 B |
| 12/04/2024 | $68.48 | $69.06 (0.85%) | $69.15 | $67.57 | 199,500 | $2.97 B |
| 12/03/2024 | $67.53 | $68.09 (0.83%) | $68.60 | $67.13 | 137,600 | $2.93 B |
| 12/02/2024 | $67.96 | $67.32 (-0.94%) | $68.08 | $66.74 | 167,200 | $2.89 B |
| 11/29/2024 | $68.51 | $67.57 (-1.37%) | $68.69 | $67.21 | 88,200 | $2.91 B |
| 11/27/2024 | $68.70 | $67.72 (-1.43%) | $68.96 | $67.54 | 142,000 | $2.91 B |
| 11/26/2024 | $68.27 | $67.96 (-0.45%) | $68.83 | $67.85 | 117,327 | $2.92 B |
| 11/25/2024 | $68.19 | $68.95 (1.11%) | $70.27 | $68.19 | 204,800 | $2.96 B |
| 11/22/2024 | $66.85 | $67.53 (1.02%) | $67.85 | $66.49 | 170,002 | $2.90 B |
| 11/21/2024 | $65.32 | $66.30 (1.5%) | $67.22 | $65.18 | 118,600 | $2.85 B |
| 11/20/2024 | $64.86 | $64.80 (-0.09%) | $64.95 | $63.12 | 225,522 | $2.79 B |
| 11/19/2024 | $64.24 | $65.23 (1.54%) | $65.62 | $64.24 | 112,900 | $2.80 B |
| 11/18/2024 | $65.64 | $65.32 (-0.49%) | $65.92 | $64.90 | 129,400 | $2.81 B |
| 11/15/2024 | $66.52 | $65.58 (-1.41%) | $66.82 | $65.13 | 93,500 | $2.82 B |
| 11/14/2024 | $66.43 | $66.07 (-0.54%) | $67.09 | $65.80 | 168,945 | $2.84 B |
| 11/13/2024 | $68.32 | $66.42 (-2.78%) | $69.02 | $66.36 | 310,800 | $2.86 B |
| 11/12/2024 | $68.58 | $67.50 (-1.57%) | $69.51 | $67.32 | 736,427 | $2.90 B |
| 11/11/2024 | $67.93 | $68.87 (1.38%) | $69.91 | $67.85 | 226,600 | $2.96 B |
| 11/08/2024 | $65.91 | $66.40 (0.74%) | $67.15 | $65.80 | 208,600 | $2.87 B |
| 11/07/2024 | $67.90 | $66.16 (-2.56%) | $67.91 | $66.07 | 274,307 | $2.86 B |
| 11/06/2024 | $64.49 | $68.41 (6.08%) | $68.43 | $64.20 | 618,907 | $2.95 B |
| 11/05/2024 | $58.54 | $60.13 (2.72%) | $60.21 | $58.54 | 288,100 | $2.60 B |
| 11/04/2024 | $58.27 | $58.41 (0.24%) | $59.19 | $57.32 | 354,115 | $2.52 B |
| 11/01/2024 | $59.63 | $58.67 (-1.61%) | $60.13 | $58.37 | 346,007 | $2.53 B |
| 10/31/2024 | $60.17 | $59.50 (-1.11%) | $60.67 | $59.43 | 192,205 | $2.57 B |
| 10/30/2024 | $57.47 | $60.32 (4.96%) | $61.56 | $57.47 | 259,300 | $2.61 B |
| 10/29/2024 | $57.56 | $57.79 (0.4%) | $58.04 | $57.06 | 155,922 | $2.50 B |
| 10/28/2024 | $57.05 | $58.09 (1.82%) | $58.26 | $56.61 | 292,341 | $2.51 B |
| 10/25/2024 | $58.00 | $56.29 (-2.95%) | $58.00 | $56.20 | 388,600 | $2.42 B |
| 10/24/2024 | $58.23 | $57.36 (-1.49%) | $58.44 | $56.92 | 174,909 | $2.46 B |
| 10/23/2024 | $57.48 | $57.80 (0.56%) | $58.20 | $57.30 | 112,421 | $2.48 B |
| 10/22/2024 | $57.44 | $57.96 (0.91%) | $58.14 | $57.44 | 76,100 | $2.49 B |
| 10/21/2024 | $59.56 | $57.83 (-2.9%) | $59.56 | $57.78 | 284,408 | $2.48 B |