Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	45.63	45.77	45.44	45.59	45.59	0.55%	1,376,292
Aug 12, 2025	44.92	45.37	44.62	45.34	45.34	1.48%	1,107,017
Aug 11, 2025	44.89	45.11	44.59	44.68	44.68	-0.51%	1,499,350
Aug 8, 2025	44.80	44.95	44.72	44.91	44.91	0.45%	983,033
Aug 7, 2025	45.02	45.10	44.28	44.71	44.71	0.16%	1,179,602
Aug 6, 2025	44.24	44.65	44.10	44.64	44.64	1.06%	1,114,751
Aug 5, 2025	44.61	44.65	44.02	44.17	44.17	-0.36%	900,097
Aug 4, 2025	43.92	44.34	43.91	44.33	44.33	1.98%	885,097
Aug 1, 2025	43.86	43.88	43.20	43.47	43.47	-2.47%	1,289,544
Jul 31, 2025	45.23	45.23	44.49	44.57	44.57	-0.56%	1,553,695
Jul 30, 2025	44.95	45.05	44.52	44.82	44.82	-0.13%	909,273
Jul 29, 2025	45.13	45.29	44.76	44.88	44.88	-0.11%	1,194,171
Jul 28, 2025	44.94	44.97	44.76	44.93	44.93	0.42%	1,222,812
Jul 25, 2025	44.55	44.78	44.46	44.74	44.74	0.34%	1,110,291
Jul 24, 2025	44.74	44.77	44.46	44.59	44.59	-0.40%	1,200,406
Jul 23, 2025	44.53	44.79	44.34	44.77	44.77	1.34%	1,042,184
Jul 22, 2025	44.44	44.48	43.78	44.18	44.18	-0.79%	899,112
Jul 21, 2025	44.47	44.76	44.45	44.53	44.53	0.38%	1,332,008
Jul 18, 2025	44.58	44.59	44.26	44.36	44.36	-0.16%	1,013,030
Jul 17, 2025	44.00	44.47	43.97	44.43	44.43	1.02%	1,035,819
Jul 16, 2025	43.90	44.01	43.41	43.98	43.98	0.43%	728,758
Jul 15, 2025	44.02	44.09	43.76	43.79	43.79	0.64%	1,028,496
Jul 14, 2025	43.24	43.57	43.13	43.51	43.51	0.53%	746,406
Jul 11, 2025	43.50	43.55	43.23	43.28	43.28	-0.85%	886,221
Jul 10, 2025	43.86	43.96	43.38	43.65	43.65	-0.27%	1,221,925
Jul 9, 2025	43.79	43.87	43.51	43.77	43.77	0.21%	730,342
Jul 8, 2025	43.78	43.79	43.57	43.68	43.68	0.32%	814,144
Jul 7, 2025	43.67	43.76	43.29	43.54	43.54	-1.05%	1,115,587
Jul 3, 2025	43.78	44.50	43.72	44.00	44.00	1.17%	786,182
Jul 2, 2025	43.13	43.50	43.04	43.49	43.49	0.67%	851,155
Jul 1, 2025	43.54	43.55	42.92	43.20	43.20	-1.12%	982,562
Jun 30, 2025	43.67	43.75	43.53	43.69	43.69	0.74%	1,310,321
Jun 27, 2025	43.55	43.68	43.14	43.37	43.37	-0.25%	1,003,048
Jun 26, 2025	43.31	43.50	43.03	43.48	43.43	0.93%	719,398
Jun 25, 2025	43.19	43.34	42.97	43.08	43.03	-0.05%	851,954
Jun 24, 2025	42.62	43.14	42.49	43.10	43.05	2.72%	777,969
Jun 23, 2025	41.47	41.99	41.17	41.96	41.91	1.11%	750,779
Jun 20, 2025	42.01	42.16	41.38	41.50	41.45	-0.91%	640,359
Jun 18, 2025	42.09	42.26	41.77	41.88	41.83	-0.12%	427,387
Jun 17, 2025	42.12	42.41	41.85	41.93	41.88	-0.92%	683,920
Jun 16, 2025	42.00	42.44	41.91	42.32	42.27	1.73%	587,085
Jun 13, 2025	41.56	41.99	41.44	41.60	41.55	-1.40%	749,576
Jun 12, 2025	42.09	42.33	42.00	42.19	42.14	0.19%	685,463
Jun 11, 2025	42.21	42.49	41.97	42.11	42.06	0.07%	548,506
Jun 10, 2025	41.98	42.13	41.66	42.08	42.03	0.43%	468,111
Jun 9, 2025	41.69	42.04	41.62	41.90	41.85	0.67%	739,962
Jun 6, 2025	41.48	41.72	41.42	41.62	41.57	1.02%	383,902
Jun 5, 2025	41.47	41.83	40.95	41.20	41.15	-0.36%	879,196
Jun 4, 2025	41.21	41.42	40.96	41.35	41.30	0.95%	687,930
Jun 3, 2025	40.73	41.04	40.61	40.96	40.91	0.56%	417,050