5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
+0.87%
YEAR-TO-DATE PERFORMANCE
+4.18%
1 YEAR PERFORMANCE
+1.84%
Heartland Financial USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $25.41 | $25.41 (0%) | $25.42 | $25.41 | 998 | $2.78 B |
| 12/19/2024 | $25.36 | $25.37 (0.04%) | $25.38 | $25.34 | 2,447 | $2.73 B |
| 12/18/2024 | $25.38 | $25.33 (-0.2%) | $25.38 | $25.33 | 2,743 | $2.73 B |
| 12/17/2024 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 800 | $2.91 B |
| 12/16/2024 | $25.34 | $25.41 (0.28%) | $25.41 | $25.33 | 4,629 | $2.98 B |
| 12/13/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 1,000 | $2.84 B |
| 12/12/2024 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 1,037 | $2.85 B |
| 12/11/2024 | $25.40 | $25.38 (-0.08%) | $25.40 | $25.32 | 2,233 | $2.92 B |
| 12/10/2024 | $25.31 | $25.38 (0.28%) | $25.45 | $25.31 | 1,991 | $2.91 B |
| 12/09/2024 | $25.32 | $25.43 (0.43%) | $25.43 | $25.31 | 2,444 | $2.88 B |
| 12/06/2024 | $25.35 | $25.31 (-0.16%) | $25.35 | $25.31 | 3,300 | $2.92 B |
| 12/05/2024 | $25.26 | $25.30 (0.16%) | $25.37 | $25.26 | 7,704 | $2.89 B |
| 12/04/2024 | $25.42 | $25.25 (-0.67%) | $25.45 | $25.25 | 9,076 | $2.97 B |
| 12/03/2024 | $25.42 | $25.36 (-0.24%) | $25.42 | $25.36 | 1,775 | $2.93 B |
| 12/02/2024 | $25.35 | $25.43 (0.32%) | $25.43 | $25.35 | 3,519 | $2.89 B |
| 11/29/2024 | $25.37 | $25.44 (0.28%) | $25.44 | $25.37 | 4,543 | $2.91 B |
| 11/27/2024 | $25.35 | $25.33 (-0.08%) | $25.35 | $25.33 | 3,323 | $2.91 B |
| 11/26/2024 | $25.31 | $25.36 (0.2%) | $25.36 | $25.30 | 3,600 | $2.92 B |
| 11/25/2024 | $25.27 | $25.30 (0.12%) | $25.30 | $25.27 | 743 | $2.96 B |
| 11/22/2024 | $25.24 | $25.32 (0.32%) | $25.32 | $25.24 | 800 | $2.90 B |
| 11/21/2024 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 1,300 | $2.85 B |
| 11/20/2024 | $25.15 | $25.17 (0.08%) | $25.17 | $25.15 | 500 | $2.79 B |
| 11/19/2024 | $25.26 | $25.18 (-0.32%) | $25.29 | $25.15 | 16,514 | $2.80 B |
| 11/18/2024 | $25.30 | $25.25 (-0.2%) | $25.31 | $25.25 | 5,770 | $2.81 B |
| 11/15/2024 | $25.22 | $25.28 (0.24%) | $25.28 | $25.22 | 4,800 | $2.82 B |
| 11/14/2024 | $25.25 | $25.20 (-0.2%) | $25.30 | $25.20 | 11,433 | $2.84 B |
| 11/13/2024 | $25.25 | $25.25 (0%) | $25.25 | $25.20 | 2,902 | $2.86 B |
| 11/12/2024 | $25.25 | $25.24 (-0.04%) | $25.25 | $25.20 | 1,840 | $2.90 B |
| 11/11/2024 | $25.27 | $25.20 (-0.28%) | $25.27 | $25.18 | 7,149 | $2.96 B |
| 11/08/2024 | $25.26 | $25.24 (-0.08%) | $25.26 | $25.24 | 1,900 | $2.87 B |
| 11/07/2024 | $25.18 | $25.24 (0.24%) | $25.28 | $25.18 | 5,600 | $2.86 B |
| 11/06/2024 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 246 | $2.95 B |
| 11/05/2024 | $25.10 | $25.18 (0.32%) | $25.18 | $25.10 | 3,900 | $2.60 B |
| 11/04/2024 | $25.12 | $25.13 (0.04%) | $25.14 | $25.09 | 6,900 | $2.52 B |
| 11/01/2024 | $24.98 | $25.06 (0.32%) | $25.14 | $24.98 | 12,963 | $2.53 B |
| 10/31/2024 | $25.13 | $24.98 (-0.6%) | $25.18 | $24.98 | 36,600 | $2.57 B |
| 10/30/2024 | $25.05 | $25.18 (0.52%) | $25.18 | $25.05 | 607 | $2.61 B |
| 10/29/2024 | $25.10 | $25.03 (-0.28%) | $25.18 | $25.03 | 6,700 | $2.50 B |
| 10/28/2024 | $25.10 | $25.10 (0%) | $25.22 | $25.10 | 14,130 | $2.51 B |
| 10/25/2024 | $25.22 | $25.10 (-0.48%) | $25.22 | $25.10 | 7,400 | $2.42 B |
| 10/24/2024 | $25.15 | $25.15 (0%) | $25.22 | $25.11 | 4,800 | $2.46 B |
| 10/23/2024 | $25.14 | $25.12 (-0.08%) | $25.24 | $25.10 | 9,200 | $2.48 B |
| 10/22/2024 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 1,411 | $2.49 B |
| 10/21/2024 | $25.17 | $25.23 (0.24%) | $25.23 | $25.15 | 11,300 | $2.48 B |
| 10/18/2024 | $25.20 | $25.22 (0.08%) | $25.22 | $25.20 | 326 | $2.55 B |
| 10/17/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.11 | 1,036 | $2.60 B |
| 10/16/2024 | $25.22 | $25.15 (-0.28%) | $25.22 | $25.10 | 4,635 | $2.59 B |
| 10/15/2024 | $25.29 | $25.15 (-0.55%) | $25.29 | $25.15 | 8,600 | $2.57 B |
| 10/14/2024 | $25.17 | $25.17 (0%) | $25.20 | $25.10 | 11,000 | $2.55 B |
| 10/11/2024 | $25.25 | $25.17 (-0.32%) | $25.25 | $25.17 | 12,843 | $2.54 B |
| 10/10/2024 | $25.17 | $25.21 (0.16%) | $25.24 | $25.17 | 2,500 | $2.45 B |
| 10/09/2024 | $25.30 | $25.18 (-0.47%) | $25.30 | $25.17 | 1,705 | $2.44 B |
| 10/08/2024 | $25.15 | $25.29 (0.56%) | $25.32 | $25.15 | 2,039 | $2.40 B |
| 10/07/2024 | $25.13 | $25.15 (0.08%) | $25.15 | $25.10 | 5,018 | $2.41 B |
| 10/04/2024 | $25.08 | $25.11 (0.12%) | $25.16 | $25.08 | 6,006 | $2.40 B |
| 10/03/2024 | $25.16 | $25.07 (-0.36%) | $25.17 | $25.07 | 4,418 | $2.36 B |
| 10/02/2024 | $25.09 | $25.05 (-0.16%) | $25.19 | $25.05 | 11,100 | $2.35 B |
| 10/01/2024 | $25.03 | $25.13 (0.4%) | $25.16 | $25.03 | 8,000 | $2.34 B |
| 09/30/2024 | $25.10 | $24.99 (-0.44%) | $25.16 | $24.99 | 14,500 | $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 |