Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	34.86	34.94	34.80	34.86	34.86	0.90%	6,369
Aug 7, 2025	34.90	34.90	34.41	34.55	34.55	-0.21%	6,390
Aug 6, 2025	34.39	34.65	34.39	34.62	34.62	0.89%	8,573
Aug 5, 2025	34.60	34.60	34.27	34.32	34.32	-0.42%	12,313
Aug 4, 2025	34.32	34.50	34.32	34.47	34.47	1.61%	12,468
Aug 1, 2025	34.13	34.13	33.83	33.92	33.92	-1.70%	15,429
Jul 31, 2025	34.88	34.99	34.47	34.51	34.51	-0.27%	10,899
Jul 30, 2025	34.65	34.77	34.43	34.60	34.60	-0.17%	25,251
Jul 29, 2025	34.86	34.86	34.60	34.66	34.66	-0.27%	18,046
Jul 28, 2025	34.85	34.86	34.64	34.75	34.75	0.05%	11,432
Jul 25, 2025	34.61	34.78	34.61	34.74	34.74	0.30%	8,909
Jul 24, 2025	34.65	34.68	34.60	34.63	34.63	0.29%	8,123
Jul 23, 2025	34.39	34.57	34.34	34.53	34.53	0.66%	20,456
Jul 22, 2025	34.22	34.36	34.22	34.30	34.30	0.04%	13,746
Jul 21, 2025	34.31	34.48	34.22	34.29	34.29	0.22%	76,259
Jul 18, 2025	34.34	34.37	34.20	34.22	34.22	-0.10%	7,700
Jul 17, 2025	34.17	34.29	34.11	34.25	34.25	0.41%	16,025
Jul 16, 2025	34.07	34.13	33.78	34.11	34.11	0.59%	15,485
Jul 15, 2025	34.19	34.21	33.91	33.91	33.91	-0.56%	10,354
Jul 14, 2025	33.90	34.10	33.90	34.10	34.10	0.18%	13,995
Jul 11, 2025	34.01	34.04	33.99	34.04	34.04	-0.26%	8,066
Jul 10, 2025	33.99	34.15	33.90	34.13	34.13	0.23%	13,181
Jul 9, 2025	34.05	34.05	33.88	34.05	34.05	0.62%	9,070
Jul 8, 2025	33.82	33.87	33.74	33.84	33.84	-0.12%	43,238
Jul 7, 2025	34.10	34.10	33.74	33.88	33.88	-0.79%	15,682
Jul 3, 2025	34.07	34.17	33.95	34.15	34.15	1.08%	6,332
Jul 2, 2025	33.69	33.83	33.69	33.79	33.79	0.25%	10,829
Jul 1, 2025	33.59	33.74	33.58	33.70	33.70	-0.30%	12,961
Jun 30, 2025	33.68	33.80	33.56	33.80	33.80	0.72%	43,771
Jun 27, 2025	33.49	33.62	33.34	33.56	33.56	-0.09%	11,289
Jun 26, 2025	33.48	33.60	33.45	33.59	33.38	0.88%	15,199
Jun 25, 2025	33.38	33.42	33.24	33.30	33.09	-0.13%	15,584
Jun 24, 2025	33.12	33.36	33.12	33.34	33.13	1.15%	47,244
Jun 23, 2025	32.84	32.96	32.54	32.96	32.76	1.04%	6,691
Jun 20, 2025	32.77	32.77	32.57	32.62	32.42	-0.33%	8,955
Jun 18, 2025	32.79	32.91	32.66	32.73	32.53	-0.12%	12,468
Jun 17, 2025	32.97	33.00	32.65	32.77	32.57	-0.79%	19,644
Jun 16, 2025	32.99	33.12	32.96	33.03	32.83	1.12%	14,331
Jun 13, 2025	32.81	32.98	32.65	32.67	32.46	-1.12%	12,681
Jun 12, 2025	32.92	33.12	32.92	33.04	32.83	0.34%	17,270
Jun 11, 2025	33.11	33.15	32.89	32.92	32.72	-0.32%	103,183
Jun 10, 2025	32.90	33.03	32.85	33.03	32.83	0.49%	19,812
Jun 9, 2025	32.90	32.93	32.82	32.87	32.67	0.03%	47,787
Jun 6, 2025	32.86	32.91	32.78	32.86	32.66	1.05%	8,932
Jun 5, 2025	32.59	32.83	32.52	32.52	32.32	-0.52%	107,430
Jun 4, 2025	32.66	32.78	32.66	32.69	32.49	-	10,567
Jun 3, 2025	32.41	32.71	32.41	32.69	32.49	0.82%	39,538
Jun 2, 2025	32.33	32.43	32.21	32.43	32.22	0.29%	16,904
May 30, 2025	32.30	32.38	32.05	32.33	32.13	0.03%	91,699
May 29, 2025	32.31	32.32	32.15	32.32	32.12	0.47%	16,007