-
5 DAY PERFORMANCE
-1.22% -
1 MONTH PERFORMANCE
-0.83% -
3 MONTH PERFORMANCE
+0.12% -
6 MONTH PERFORMANCE
+0.28% -
YEAR-TO-DATE PERFORMANCE
+2.87% -
1 YEAR PERFORMANCE
+3.16%
Heartland Financial USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.10 | $25.11 (0.04%) | $25.16 | $24.99 | 13,351 | $2.43 B |
| 09/27/2024 | $25.42 | $25.40 (-0.08%) | $25.57 | $25.40 | 2,300 | $2.40 B |
| 09/26/2024 | $25.36 | $25.41 (0.2%) | $25.41 | $25.35 | 1,520 | $2.40 B |
| 09/25/2024 | $25.55 | $25.41 (-0.55%) | $25.55 | $25.25 | 6,904 | $2.38 B |
| 09/24/2024 | $25.42 | $25.35 (-0.28%) | $25.54 | $25.35 | 6,700 | $2.42 B |
| 09/23/2024 | $25.68 | $25.51 (-0.66%) | $25.68 | $25.40 | 10,400 | $2.47 B |
| 09/20/2024 | $25.61 | $25.43 (-0.7%) | $25.61 | $25.37 | 8,759 | $2.46 B |
| 09/19/2024 | $25.59 | $25.44 (-0.59%) | $25.65 | $25.40 | 6,314 | $2.53 B |
| 09/18/2024 | $25.40 | $25.39 (-0.04%) | $25.54 | $25.39 | 1,919 | $2.44 B |
| 09/17/2024 | $25.55 | $25.45 (-0.39%) | $25.55 | $25.35 | 2,300 | $2.43 B |
| 09/16/2024 | $25.45 | $25.68 (0.9%) | $25.68 | $25.35 | 20,826 | $2.43 B |
| 09/13/2024 | $25.36 | $25.37 (0.04%) | $25.53 | $25.36 | 3,015 | $2.43 B |
| 09/12/2024 | $25.30 | $25.65 (1.38%) | $25.65 | $25.30 | 6,449 | $2.35 B |
| 09/11/2024 | $25.68 | $25.35 (-1.29%) | $25.68 | $25.30 | 6,207 | $2.32 B |
| 09/10/2024 | $25.40 | $25.40 (0%) | $25.41 | $25.40 | 1,911 | $2.34 B |
| 09/09/2024 | $25.25 | $25.49 (0.95%) | $25.49 | $25.25 | 1,201 | $2.34 B |
| 09/06/2024 | $25.25 | $25.28 (0.12%) | $25.28 | $25.25 | 1,300 | $2.30 B |
| 09/05/2024 | $25.30 | $25.26 (-0.16%) | $25.30 | $25.26 | 2,701 | $2.34 B |
| 09/04/2024 | $25.35 | $25.31 (-0.16%) | $25.43 | $25.27 | 4,949 | $2.35 B |
| 09/03/2024 | $25.43 | $25.25 (-0.71%) | $25.43 | $25.25 | 1,300 | $2.39 B |
| 08/30/2024 | $25.25 | $25.31 (0.24%) | $25.55 | $25.25 | 6,729 | $2.39 B |
| 08/29/2024 | $25.28 | $25.43 (0.59%) | $25.43 | $25.26 | 900 | $2.38 B |
| 08/28/2024 | $25.29 | $25.50 (0.83%) | $25.50 | $25.25 | 1,730 | $2.37 B |
| 08/27/2024 | $25.30 | $25.25 (-0.2%) | $25.50 | $25.25 | 4,028 | $2.36 B |
| 08/26/2024 | $25.20 | $25.46 (1.03%) | $25.46 | $25.20 | 1,400 | $2.36 B |
| 08/23/2024 | $25.25 | $25.20 (-0.2%) | $25.30 | $25.15 | 3,300 | $2.40 B |
| 08/22/2024 | $25.28 | $25.23 (-0.2%) | $25.28 | $25.23 | 500 | $2.26 B |
| 08/21/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.10 | 3,641 | $2.27 B |
| 08/20/2024 | $25.11 | $25.15 (0.16%) | $25.37 | $25.03 | 8,929 | $2.24 B |
| 08/19/2024 | $25.10 | $25.14 (0.16%) | $25.14 | $25.10 | 2,300 | $2.28 B |
| 08/16/2024 | $25.10 | $25.15 (0.2%) | $25.15 | $25.10 | 2,700 | $2.24 B |
| 08/15/2024 | $25.13 | $25.09 (-0.16%) | $25.13 | $25.06 | 2,500 | $2.22 B |
| 08/14/2024 | $25.11 | $25.10 (-0.04%) | $25.15 | $25.10 | 1,000 | $2.15 B |
| 08/13/2024 | $25.07 | $25.06 (-0.04%) | $25.07 | $25.01 | 1,700 | $2.18 B |
| 08/12/2024 | $24.98 | $24.98 (0%) | $24.99 | $24.97 | 2,100 | $2.15 B |
| 08/09/2024 | $25.02 | $24.97 (-0.2%) | $25.21 | $24.95 | 3,345 | $2.15 B |
| 08/08/2024 | $24.70 | $25.11 (1.66%) | $25.30 | $24.70 | 5,529 | $2.18 B |
| 08/07/2024 | $25.04 | $25.32 (1.12%) | $25.32 | $24.82 | 5,334 | $2.10 B |
| 08/06/2024 | $25.21 | $25.24 (0.12%) | $25.40 | $24.92 | 5,600 | $2.11 B |
| 08/05/2024 | $25.18 | $25.26 (0.32%) | $25.26 | $25.08 | 2,100 | $2.07 B |
| 08/02/2024 | $25.25 | $25.30 (0.2%) | $25.48 | $25.25 | 2,800 | $2.15 B |
| 08/01/2024 | $25.91 | $25.63 (-1.08%) | $26.20 | $25.52 | 7,517 | $2.25 B |
| 07/31/2024 | $25.26 | $25.99 (2.89%) | $25.99 | $25.26 | 4,300 | $2.35 B |
| 07/30/2024 | $25.35 | $25.50 (0.59%) | $25.50 | $25.35 | 1,100 | $2.30 B |
| 07/29/2024 | $25.20 | $25.38 (0.71%) | $25.75 | $25.20 | 7,942 | $2.27 B |
| 07/26/2024 | $25.48 | $25.73 (0.98%) | $25.74 | $25.48 | 3,500 | $2.30 B |
| 07/25/2024 | $25.42 | $25.69 (1.06%) | $25.74 | $25.42 | 15,200 | $2.27 B |
| 07/24/2024 | $25.31 | $25.32 (0.04%) | $25.45 | $25.27 | 7,706 | $2.22 B |
| 07/23/2024 | $25.31 | $25.45 (0.55%) | $25.45 | $25.31 | 700 | $2.24 B |
| 07/22/2024 | $25.29 | $25.50 (0.83%) | $25.50 | $25.29 | 1,400 | $2.22 B |
| 07/19/2024 | $25.08 | $25.30 (0.88%) | $25.30 | $25.08 | 746 | $2.17 B |
| 07/18/2024 | $25.17 | $25.15 (-0.08%) | $25.17 | $25.08 | 2,100 | $2.17 B |
| 07/17/2024 | $25.20 | $25.25 (0.2%) | $25.30 | $25.20 | 2,000 | $2.22 B |
| 07/16/2024 | $25.07 | $25.30 (0.92%) | $25.30 | $25.07 | 7,629 | $2.23 B |
| 07/15/2024 | $25.22 | $25.26 (0.16%) | $25.35 | $25.15 | 8,300 | $2.12 B |
| 07/12/2024 | $25.05 | $25.07 (0.08%) | $25.07 | $25.04 | 16,000 | $2.06 B |
| 07/11/2024 | $24.99 | $25.05 (0.24%) | $25.09 | $24.99 | 9,019 | $2.04 B |
| 07/10/2024 | $25.00 | $24.95 (-0.2%) | $25.05 | $24.95 | 3,700 | $1.97 B |
| 07/09/2024 | $25.05 | $25.00 (-0.2%) | $25.05 | $25.00 | 4,100 | $1.91 B |
| 07/08/2024 | $25.00 | $25.05 (0.2%) | $25.05 | $25.00 | 2,500 | $1.86 B |
| 07/05/2024 | $25.00 | $25.04 (0.16%) | $25.05 | $25.00 | 5,700 | $1.86 B |
| 07/03/2024 | $25.00 | $25.03 (0.12%) | $25.04 | $25.00 | 2,101 | $1.88 B |
| 07/02/2024 | $25.05 | $25.02 (-0.12%) | $25.08 | $25.00 | 5,600 | $1.91 B |
| 07/01/2024 | $25.25 | $25.07 (-0.71%) | $25.25 | $25.07 | 900 | $1.88 B |