-
5 DAY PERFORMANCE
+1.47% -
1 MONTH PERFORMANCE
+1.69% -
3 MONTH PERFORMANCE
+29.22% -
6 MONTH PERFORMANCE
+66.72% -
YEAR-TO-DATE PERFORMANCE
+50.76% -
1 YEAR PERFORMANCE
+92.66%
Heartland Financial USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $56.00 | $56.66 (1.18%) | $57.23 | $55.84 | 156,784 | $2.43 B |
| 09/27/2024 | $56.23 | $56.00 (-0.41%) | $56.47 | $55.45 | 151,317 | $2.40 B |
| 09/26/2024 | $56.47 | $55.88 (-1.04%) | $56.47 | $55.68 | 115,700 | $2.40 B |
| 09/25/2024 | $56.58 | $55.56 (-1.8%) | $56.58 | $55.47 | 217,400 | $2.38 B |
| 09/24/2024 | $57.50 | $56.39 (-1.93%) | $57.59 | $56.24 | 185,500 | $2.42 B |
| 09/23/2024 | $57.66 | $57.46 (-0.35%) | $57.95 | $57.03 | 179,500 | $2.47 B |
| 09/20/2024 | $58.68 | $57.41 (-2.16%) | $58.83 | $56.96 | 840,400 | $2.46 B |
| 09/19/2024 | $58.00 | $58.97 (1.67%) | $59.16 | $57.18 | 218,200 | $2.53 B |
| 09/18/2024 | $56.50 | $56.94 (0.78%) | $58.60 | $56.00 | 222,900 | $2.44 B |
| 09/17/2024 | $57.43 | $56.63 (-1.39%) | $58.02 | $56.49 | 127,300 | $2.43 B |
| 09/16/2024 | $56.62 | $56.66 (0.07%) | $57.34 | $55.47 | 182,300 | $2.43 B |
| 09/13/2024 | $55.31 | $56.59 (2.31%) | $56.62 | $55.07 | 193,029 | $2.43 B |
| 09/12/2024 | $54.51 | $54.85 (0.62%) | $54.85 | $53.64 | 128,400 | $2.35 B |
| 09/11/2024 | $54.17 | $54.08 (-0.17%) | $54.28 | $52.67 | 254,419 | $2.32 B |
| 09/10/2024 | $54.44 | $54.59 (0.28%) | $54.77 | $52.93 | 199,800 | $2.34 B |
| 09/09/2024 | $53.69 | $54.46 (1.43%) | $54.67 | $53.68 | 243,000 | $2.34 B |
| 09/06/2024 | $54.70 | $53.48 (-2.23%) | $55.10 | $53.19 | 144,003 | $2.30 B |
| 09/05/2024 | $55.14 | $54.45 (-1.25%) | $55.15 | $54.00 | 85,800 | $2.34 B |
| 09/04/2024 | $55.42 | $54.75 (-1.21%) | $56.20 | $54.62 | 158,900 | $2.35 B |
| 09/03/2024 | $55.01 | $55.79 (1.42%) | $56.04 | $54.72 | 254,430 | $2.39 B |
| 08/30/2024 | $55.32 | $55.76 (0.8%) | $56.00 | $54.95 | 162,700 | $2.39 B |
| 08/29/2024 | $55.95 | $55.34 (-1.09%) | $55.97 | $54.73 | 118,904 | $2.38 B |
| 08/28/2024 | $54.82 | $55.26 (0.8%) | $55.49 | $54.55 | 82,400 | $2.37 B |
| 08/27/2024 | $54.54 | $55.00 (0.84%) | $55.07 | $53.99 | 153,900 | $2.36 B |
| 08/26/2024 | $55.96 | $54.97 (-1.77%) | $56.75 | $54.90 | 349,800 | $2.36 B |
| 08/23/2024 | $53.15 | $55.89 (5.16%) | $56.08 | $53.15 | 264,038 | $2.40 B |
| 08/22/2024 | $52.79 | $52.67 (-0.23%) | $53.06 | $52.54 | 117,700 | $2.26 B |
| 08/21/2024 | $52.62 | $52.79 (0.32%) | $52.83 | $51.74 | 85,707 | $2.27 B |
| 08/20/2024 | $52.77 | $52.21 (-1.06%) | $52.77 | $51.92 | 233,249 | $2.24 B |
| 08/19/2024 | $52.28 | $53.09 (1.55%) | $53.28 | $52.27 | 122,604 | $2.28 B |
| 08/16/2024 | $51.48 | $52.29 (1.57%) | $52.77 | $51.24 | 107,200 | $2.24 B |
| 08/15/2024 | $51.55 | $51.70 (0.29%) | $52.28 | $51.33 | 139,437 | $2.22 B |
| 08/14/2024 | $51.13 | $50.17 (-1.88%) | $51.13 | $49.81 | 104,000 | $2.15 B |
| 08/13/2024 | $50.34 | $50.86 (1.03%) | $50.87 | $49.31 | 158,304 | $2.18 B |
| 08/12/2024 | $50.42 | $50.09 (-0.65%) | $51.12 | $49.93 | 220,100 | $2.15 B |
| 08/09/2024 | $50.62 | $50.02 (-1.19%) | $50.64 | $49.52 | 245,042 | $2.15 B |
| 08/08/2024 | $49.72 | $50.69 (1.95%) | $50.71 | $49.01 | 207,036 | $2.18 B |
| 08/07/2024 | $49.69 | $48.83 (-1.73%) | $50.38 | $48.77 | 334,015 | $2.10 B |
| 08/06/2024 | $48.06 | $49.08 (2.12%) | $49.90 | $47.67 | 314,239 | $2.11 B |
| 08/05/2024 | $47.19 | $48.32 (2.39%) | $49.08 | $46.72 | 266,815 | $2.07 B |
| 08/02/2024 | $50.19 | $49.91 (-0.56%) | $51.25 | $49.25 | 315,600 | $2.15 B |
| 08/01/2024 | $54.96 | $52.19 (-5.04%) | $55.00 | $51.50 | 291,206 | $2.25 B |
| 07/31/2024 | $53.91 | $54.52 (1.13%) | $56.56 | $53.70 | 742,100 | $2.35 B |
| 07/30/2024 | $53.10 | $53.30 (0.38%) | $53.60 | $52.52 | 237,500 | $2.30 B |
| 07/29/2024 | $53.86 | $52.73 (-2.1%) | $53.86 | $52.57 | 306,748 | $2.27 B |
| 07/26/2024 | $53.67 | $53.78 (0.2%) | $54.00 | $53.25 | 170,219 | $2.30 B |
| 07/25/2024 | $52.11 | $53.13 (1.96%) | $53.86 | $52.11 | 257,036 | $2.27 B |
| 07/24/2024 | $52.08 | $51.79 (-0.56%) | $52.96 | $51.72 | 172,900 | $2.22 B |
| 07/23/2024 | $51.30 | $52.46 (2.26%) | $53.43 | $51.30 | 430,900 | $2.24 B |
| 07/22/2024 | $50.40 | $51.80 (2.78%) | $51.97 | $50.08 | 243,752 | $2.22 B |
| 07/19/2024 | $50.68 | $50.83 (0.3%) | $51.77 | $50.56 | 372,628 | $2.17 B |
| 07/18/2024 | $51.69 | $50.72 (-1.88%) | $52.22 | $50.38 | 368,294 | $2.17 B |
| 07/17/2024 | $51.00 | $51.92 (1.8%) | $52.50 | $50.69 | 547,523 | $2.22 B |
| 07/16/2024 | $50.00 | $52.10 (4.2%) | $52.12 | $49.77 | 389,745 | $2.23 B |
| 07/15/2024 | $48.97 | $49.62 (1.33%) | $50.38 | $48.75 | 414,203 | $2.12 B |
| 07/12/2024 | $47.97 | $48.17 (0.42%) | $48.57 | $47.59 | 233,653 | $2.06 B |
| 07/11/2024 | $46.25 | $47.60 (2.92%) | $47.76 | $46.25 | 379,205 | $2.04 B |
| 07/10/2024 | $44.65 | $46.07 (3.18%) | $46.12 | $44.55 | 327,493 | $1.97 B |
| 07/09/2024 | $43.46 | $44.68 (2.81%) | $44.71 | $43.16 | 126,116 | $1.91 B |
| 07/08/2024 | $43.78 | $43.52 (-0.59%) | $44.21 | $43.42 | 179,854 | $1.86 B |
| 07/05/2024 | $43.68 | $43.37 (-0.71%) | $43.87 | $43.10 | 120,436 | $1.86 B |
| 07/03/2024 | $44.50 | $43.89 (-1.37%) | $44.50 | $43.79 | 89,779 | $1.88 B |
| 07/02/2024 | $44.11 | $44.53 (0.95%) | $44.59 | $43.82 | 289,187 | $1.91 B |
| 07/01/2024 | $44.44 | $43.88 (-1.26%) | $44.88 | $43.84 | 137,589 | $1.88 B |