-
5 DAY PERFORMANCE
+1.16% -
1 MONTH PERFORMANCE
+14.46% -
3 MONTH PERFORMANCE
+25.95% -
6 MONTH PERFORMANCE
+49.18% -
YEAR-TO-DATE PERFORMANCE
+76.39% -
1 YEAR PERFORMANCE
+117.58%
Heartland Financial USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $65.32 | $66.30 (1.5%) | $67.22 | $65.18 | 118,592 | $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 |
| 10/18/2024 | $60.57 | $59.31 (-2.08%) | $60.58 | $59.23 | 176,332 | $2.55 B |
| 10/17/2024 | $60.60 | $60.67 (0.12%) | $60.95 | $59.97 | 112,700 | $2.60 B |
| 10/16/2024 | $60.54 | $60.35 (-0.31%) | $61.46 | $60.11 | 159,014 | $2.59 B |
| 10/15/2024 | $59.74 | $59.84 (0.17%) | $61.01 | $59.25 | 291,400 | $2.57 B |
| 10/14/2024 | $59.11 | $59.32 (0.36%) | $59.84 | $57.96 | 92,000 | $2.55 B |
| 10/11/2024 | $57.33 | $59.18 (3.23%) | $59.58 | $57.33 | 172,700 | $2.54 B |
| 10/10/2024 | $56.21 | $57.04 (1.48%) | $57.12 | $55.88 | 104,347 | $2.45 B |
| 10/09/2024 | $55.86 | $56.79 (1.66%) | $57.30 | $55.67 | 91,340 | $2.44 B |
| 10/08/2024 | $56.48 | $56.02 (-0.81%) | $56.79 | $56.02 | 183,900 | $2.40 B |
| 10/07/2024 | $55.56 | $56.17 (1.1%) | $56.27 | $55.27 | 153,200 | $2.41 B |
| 10/04/2024 | $55.98 | $55.88 (-0.18%) | $56.36 | $55.43 | 274,300 | $2.40 B |
| 10/03/2024 | $54.21 | $54.91 (1.29%) | $55.09 | $54.13 | 126,005 | $2.36 B |
| 10/02/2024 | $54.33 | $54.69 (0.66%) | $55.29 | $54.30 | 115,200 | $2.35 B |
| 10/01/2024 | $56.46 | $54.47 (-3.52%) | $56.46 | $54.27 | 205,730 | $2.34 B |
| 09/30/2024 | $56.00 | $56.70 (1.25%) | $57.23 | $55.84 | 163,400 | $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 |