5 DAY PERFORMANCE
-5.40%
1 MONTH PERFORMANCE
-5.40%
3 MONTH PERFORMANCE
-7.47%
6 MONTH PERFORMANCE
+8.11%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+83.17%
Heartland Financial USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/31/2025 | $66.68 | $64.67 (-3.01%) | $66.86 | $63.80 | 3.03 M | $2.88 B |
| 01/30/2025 | $67.91 | $66.10 (-2.67%) | $68.31 | $65.36 | 341,809 | $2.94 B |
| 01/29/2025 | $66.41 | $67.34 (1.4%) | $68.02 | $65.05 | 497,705 | $3.00 B |
| 01/28/2025 | $66.38 | $66.95 (0.86%) | $67.18 | $65.77 | 125,427 | $2.98 B |
| 01/27/2025 | $66.62 | $66.43 (-0.29%) | $67.34 | $65.66 | 455,500 | $2.96 B |
| 01/24/2025 | $64.15 | $66.60 (3.82%) | $66.99 | $63.83 | 569,600 | $2.97 B |
| 01/23/2025 | $65.93 | $66.30 (0.56%) | $66.79 | $65.78 | 247,616 | $2.95 B |
| 01/22/2025 | $65.88 | $66.23 (0.53%) | $66.41 | $65.64 | 168,100 | $2.95 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
