5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
+1.36%
3 MONTH PERFORMANCE
+0.04%
6 MONTH PERFORMANCE
-1.01%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
+1.68%
Heartland Financial USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/31/2025 | $25.22 | $25.05 (-0.67%) | $25.37 | $25.05 | 23,656 | $2.88 B |
| 01/30/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 615 | $2.94 B |
| 01/29/2025 | $25.25 | $25.26 (0.04%) | $25.26 | $25.25 | 1,903 | $3.00 B |
| 01/28/2025 | $25.24 | $25.29 (0.2%) | $25.30 | $25.24 | 4,300 | $2.98 B |
| 01/27/2025 | $25.30 | $25.30 (0%) | $25.39 | $25.25 | 3,800 | $2.96 B |
| 01/24/2025 | $25.22 | $25.30 (0.32%) | $25.30 | $25.22 | 5,500 | $2.97 B |
| 01/23/2025 | $25.17 | $25.15 (-0.08%) | $25.29 | $25.15 | 4,600 | $2.95 B |
| 01/22/2025 | $25.18 | $25.24 (0.24%) | $25.24 | $25.18 | 3,400 | $2.95 B |
| 01/21/2025 | $25.17 | $25.15 (-0.08%) | $25.20 | $25.15 | 6,500 | $2.96 B |
| 01/17/2025 | $25.14 | $25.13 (-0.04%) | $25.19 | $25.12 | 9,632 | $2.93 B |
| 01/16/2025 | $25.18 | $25.17 (-0.04%) | $25.20 | $25.13 | 10,100 | $2.88 B |
| 01/15/2025 | $25.35 | $25.16 (-0.75%) | $25.45 | $25.16 | 13,714 | $2.92 B |
| 01/14/2025 | $25.20 | $25.24 (0.16%) | $25.24 | $25.20 | 800 | $2.86 B |
| 01/13/2025 | $25.20 | $25.24 (0.16%) | $25.25 | $25.20 | 4,641 | $2.78 B |
| 01/10/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.13 | 9,505 | $2.69 B |
| 01/08/2025 | $25.21 | $25.10 (-0.44%) | $25.31 | $25.10 | 4,903 | $2.69 B |
| 01/07/2025 | $25.43 | $25.35 (-0.31%) | $25.43 | $25.31 | 2,842 | $2.68 B |
| 01/06/2025 | $25.30 | $25.39 (0.36%) | $25.45 | $25.30 | 2,100 | $2.73 B |
| 01/03/2025 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 500 | $2.76 B |
| 01/02/2025 | $25.30 | $25.45 (0.59%) | $25.47 | $25.30 | 8,244 | $2.71 B |
| 12/31/2024 | $25.04 | $25.47 (1.72%) | $25.47 | $24.93 | 28,327 | $2.73 B |
| 12/30/2024 | $25.40 | $25.44 (0.16%) | $25.45 | $25.40 | 5,000 | $2.73 B |
| 12/27/2024 | $25.34 | $25.35 (0.04%) | $25.45 | $25.34 | 8,100 | $2.75 B |
| 12/26/2024 | $25.32 | $25.32 (0%) | $25.33 | $25.32 | 2,300 | $2.81 B |
| 12/24/2024 | $25.28 | $25.26 (-0.08%) | $25.28 | $25.26 | 1,729 | $2.81 B |
| 12/23/2024 | $25.42 | $25.28 (-0.55%) | $25.42 | $25.28 | 4,900 | $2.77 B |
| 12/20/2024 | $25.41 | $25.41 (0%) | $25.42 | $25.41 | 1,000 | $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 |
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.
