Heartland Financial USA (HTLF) Stock Chart & Stock Price History → Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad) Free HTLF Stock Alerts $42.95 -0.81 (-1.85%) (As of 02:29 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Heartland Financial USA Stock Price Performance5 Day Performance+0.62%1 Month Performance+22.51%3 Month Performance+33.86%6 Month Performance+44.71%Year-To-Date Performance+16.35%1 Year Performance+53.71% Receive HTLF Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Heartland Financial USA and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Resource Stock DigestDigitizing the $11T commodities sector with one tiny stockOne tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector. It’s an opportunity that likely won’t stay at these levels for long HTLF Stock Chart for Tuesday, May, 28, 2024 HTLF Chart by TradingView Heartland Financial USA Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$43.76$43.76$43.81$43.19315,500 shs$1.87 billion05/24/2024$43.49$43.76+0.62%$43.78$43.19315,505 shs$1.87 billion05/23/2024$44.47$43.49-2.20%$44.95$43.46249,709 shs$1.86 billion05/22/2024$45.21$44.47-1.64%$45.30$44.40280,436 shs$1.90 billion05/21/2024$45.22$45.21-0.02%$45.90$44.98467,703 shs$1.93 billion05/20/2024$45.44$45.22-0.48%$45.99$45.18483,282 shs$1.93 billion Get the Latest News and Ratings for HTLF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Heartland Financial USA and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$44.58$45.44+1.93%$45.88$44.64595,554 shs$1.94 billion05/16/2024$45.41$44.58-1.83%$45.39$44.58345,574 shs$1.91 billion05/15/2024$44.27$45.41+2.58%$45.55$44.51666,303 shs$1.94 billion05/14/2024$44.25$44.27+0.05%$45.00$43.98818,828 shs$1.89 billion05/13/2024$43.95$44.25+0.68%$44.39$43.98670,482 shs$1.89 billion05/10/2024$43.43$43.95+1.20%$44.07$42.91919,841 shs$1.88 billion05/09/2024$44.05$43.43-1.41%$44.32$43.38356,119 shs$1.86 billion05/08/2024$43.59$44.05+1.06%$44.27$43.20531,867 shs$1.88 billion05/07/2024$43.63$43.59-0.09%$44.35$43.56393,558 shs$1.86 billion05/06/2024$43.94$43.63-0.71%$44.47$43.60582,988 shs$1.87 billion05/03/2024$43.26$43.94+1.57%$44.04$43.41768,252 shs$1.88 billion05/02/2024$42.08$43.26+2.80%$43.53$42.491.12 million shs$1.85 billion05/01/2024$42.11$42.08-0.07%$42.91$41.911.21 million shs$1.80 billion04/30/2024$41.13$42.11+2.38%$43.17$41.081.53 million shs$1.80 billion04/29/2024$35.72$41.13+15.15%$42.81$40.002.83 million shs$1.76 billion04/26/2024$35.48$35.72+0.68%$35.89$34.25193,895 shs$1.53 billion04/25/2024$36.02$35.48-1.50%$35.67$35.06180,203 shs$1.52 billion04/24/2024$35.92$36.02+0.28%$36.07$35.34226,419 shs$1.54 billion04/23/2024$35.07$35.92+2.42%$36.46$34.88251,111 shs$1.54 billion04/22/2024$34.80$35.07+0.78%$35.29$34.59170,513 shs$1.50 billion04/19/2024$33.48$34.80+3.94%$34.80$33.27232,738 shs$1.49 billion04/18/2024$33.01$33.48+1.42%$33.65$33.03200,313 shs$1.43 billion04/17/2024$33.30$33.01-0.87%$33.86$32.97244,496 shs$1.41 billion04/16/2024$34.31$33.30-2.94%$33.95$33.25257,299 shs$1.42 billion04/15/2024$33.84$34.31+1.39%$34.45$33.77368,811 shs$1.47 billion04/12/2024$34.21$33.84-1.08%$34.26$33.71255,231 shs$1.45 billion04/11/2024$33.90$34.21+0.91%$34.87$33.85280,857 shs$1.46 billion04/10/2024$34.67$33.90-2.22%$33.99$33.04415,609 shs$1.45 billion04/09/2024$34.41$34.67+0.76%$34.91$34.44140,354 shs$1.48 billion04/08/2024$33.90$34.41+1.50%$34.64$34.00125,717 shs$1.47 billion04/05/2024$33.99$33.90-0.26%$34.27$33.79171,136 shs$1.45 billion04/04/2024$33.42$33.99+1.71%$34.58$33.81206,449 shs$1.45 billion04/03/2024$33.37$33.42+0.15%$33.55$33.11125,080 shs$1.43 billion04/02/2024$34.01$33.37-1.88%$33.65$33.07184,164 shs$1.42 billionDigitizing the $11T commodities sector with one tiny stock (Ad)One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector. It’s an opportunity that likely won’t stay at these levels for long04/01/2024$35.15$34.01-3.24%$35.26$33.97199,739 shs$1.45 billion03/29/2024$35.15$35.15$35.21$34.63241,720 shs$1.50 billion03/28/2024$34.78$35.15+1.06%$35.20$34.63241,720 shs$1.50 billion03/27/2024$33.41$34.78+4.10%$34.80$33.58152,442 shs$1.48 billion03/26/2024$33.51$33.41-0.30%$33.80$33.12185,777 shs$1.43 billion03/25/2024$33.02$33.51+1.48%$34.29$33.15184,644 shs$1.43 billion03/22/2024$34.00$33.02-2.88%$34.16$32.95218,415 shs$1.41 billion03/21/2024$33.99$34.00+0.03%$34.59$33.80264,888 shs$1.45 billion03/20/2024$32.67$33.99+4.04%$34.39$32.33223,104 shs$1.45 billion03/19/2024$33.00$32.67-1.00%$33.39$32.65157,429 shs$1.39 billion03/18/2024$32.97$33.00+0.09%$33.16$32.57278,574 shs$1.41 billion03/15/2024$32.58$32.97+1.20%$33.41$32.482.06 million shs$1.41 billion03/14/2024$33.40$32.58-2.46%$33.37$32.35253,002 shs$1.39 billion03/13/2024$33.80$33.40-1.18%$34.40$33.32168,537 shs$1.43 billion03/12/2024$34.23$33.80-1.26%$34.35$33.70172,576 shs$1.44 billion03/11/2024$34.89$34.23-1.89%$34.80$34.23242,918 shs$1.46 billion03/08/2024$35.00$34.89-0.31%$35.87$34.86286,236 shs$1.49 billion03/07/2024$35.20$35.00-0.57%$36.04$34.59319,501 shs$1.49 billion03/06/2024$35.10$35.20+0.28%$35.93$34.11309,454 shs$1.50 billion03/05/2024$34.10$35.10+2.93%$35.27$33.62263,654 shs$1.50 billion03/04/2024$33.67$34.10+1.28%$35.43$33.86395,998 shs$1.46 billion03/01/2024$34.00$33.67-0.97%$33.85$32.98253,250 shs$1.44 billion02/29/2024$32.69$34.00+4.01%$34.78$33.66309,497 shs$1.45 billion02/28/2024$32.97$32.69-0.85%$33.14$32.12202,141 shs$1.40 billion02/27/2024$32.21$32.97+2.36%$34.37$32.31294,266 shs$1.41 billion Related Companies: TOWN Stock Price Chart FBK Stock Price Chart SBCF Stock Price Chart OFG Stock Price Chart RNST Stock Price Chart INDB Stock Price Chart LOB Stock Price Chart LKFN Stock Price Chart BANR Stock Price Chart BOH Stock Price Chart Receive HTLF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Heartland Financial USA and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HTLF) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesThe only AI company to buyPorter & CompanyThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsIs Artificial Intelligence the Biggest Bubble in History?InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Heartland Financial USA, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.