Heartland Financial USA, Inc.
HTLFNASDAQFinancial Services
$64.67
$-1.43(-2.16%)
Market Cap$2.8B
P/E Ratio—
52W High$70.27
52W Low$32.035
Heartland Financial USA, Inc. (HTLF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
htlf · EOD price history · split-adj. · FMP · as of Jan 31, 2025
5-Year High5Y
$70.27
Nov 25, 2024
-8.0% from here
5-Year Low5Y
$26.10
May 12, 2023
+147.8% from low
IPO Priceadj.
$12.33
Jan 4, 1999
+424.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$50.91
Jun 8, 2021
+27.0% in 5Y
10 Years Ago
$35.74
Jun 8, 2016
+80.9% in 10Y
Historical Price Data · HTLF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | $66.68 | $66.86 | $63.80 | $64.67 | $64.67 | 3.0M | -3.01% |
| Jan 30, 2025 | $67.91 | $68.31 | $65.36 | $66.10 | $66.10 | 342K | -2.67% |
| Jan 29, 2025 | $66.41 | $68.02 | $65.05 | $67.34 | $67.34 | 498K | +1.40% |
| Jan 28, 2025 | $66.38 | $67.18 | $65.77 | $66.95 | $66.95 | 125K | +0.86% |
| Jan 27, 2025 | $66.62 | $67.34 | $65.66 | $66.43 | $66.43 | 456K | -0.29% |
| Jan 24, 2025 | $64.15 | $66.99 | $63.83 | $66.60 | $66.60 | 570K | +3.82% |
| Jan 23, 2025 | $65.93 | $66.79 | $65.78 | $66.30 | $66.30 | 248K | +0.56% |
| Jan 22, 2025 | $65.88 | $66.41 | $65.64 | $66.23 | $66.23 | 168K | +0.53% |
| Jan 21, 2025 | $66.37 | $67.29 | $65.47 | $66.48 | $66.48 | 171K | +0.17% |
| Jan 17, 2025 | $65.35 | $65.83 | $64.61 | $65.78 | $65.78 | 140K | +0.66% |
| Jan 16, 2025 | $65.27 | $65.91 | $64.14 | $64.59 | $64.59 | 314K | -1.04% |
| Jan 15, 2025 | $66.68 | $66.68 | $64.95 | $65.65 | $65.65 | 208K | -1.54% |
| Jan 14, 2025 | $62.29 | $64.25 | $62.29 | $64.19 | $64.19 | 267K | +3.05% |
| Jan 13, 2025 | $60.23 | $62.33 | $60.09 | $62.30 | $62.30 | 244K | +3.44% |
| Jan 10, 2025 | $58.77 | $60.62 | $57.85 | $60.42 | $60.42 | 464K | +2.81% |
| Jan 8, 2025 | $60.00 | $60.62 | $59.60 | $60.28 | $60.28 | 150K | +0.47% |
| Jan 7, 2025 | $61.11 | $61.49 | $59.66 | $60.21 | $60.21 | 205K | -1.47% |
| Jan 6, 2025 | $61.90 | $63.02 | $60.75 | $61.18 | $61.18 | 301K | -1.16% |
| Jan 3, 2025 | $61.15 | $62.03 | $60.12 | $61.96 | $61.96 | 159K | +1.32% |
| Jan 2, 2025 | $61.88 | $62.25 | $60.41 | $60.87 | $60.87 | 222K | -1.63% |
Showing 1–20 of 917 records
Annual Stock Price Performance · HTLF
Jan 1 → Dec 31 · 5 years2025+4.5%$61.88 → $64.67
+4.5%
2024+64.7%$37.23 → $61.31
+64.7%
2023-19.4%$46.68 → $37.61
-19.4%
2022-8.7%$51.04 → $46.62
-8.7%
2021+0.0%$50.61 → $50.61
+0.0%
Best Year2024 · +64.7%
Worst Year2023 · -19.4%
Positive Years3 / 5
Avg Annual Return+8.2%
5Y Total Return+27.8%
5Y CAGR~+5.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in HTLF?
If you invested $1,000 in HTLF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,809
Total Return+80.9%
CAGR~+6.1% / yr
Profit+$809
Based on Jun 8, 2016 · $35.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Heartland Financial USA, Inc. (HTLF) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $64.67. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
HTLF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
HTLF historical stock pricesFMP EOD datasplit-adjusted OHLCV