Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	58.81	58.82	58.09	58.39	58.39	0.05%	4,497,550
Jul 31, 2025	59.04	59.04	58.27	58.36	58.36	0.02%	3,346,745
Jul 30, 2025	58.66	58.82	58.19	58.35	58.35	-0.46%	3,936,727
Jul 29, 2025	58.51	58.75	58.40	58.62	58.62	-0.75%	3,911,483
Jul 28, 2025	59.11	59.15	58.94	59.06	59.06	-0.62%	2,199,351
Jul 25, 2025	59.23	59.45	59.09	59.43	59.43	0.07%	1,862,413
Jul 24, 2025	59.55	59.64	59.33	59.39	59.39	-0.69%	3,744,009
Jul 23, 2025	59.64	59.80	59.21	59.80	59.80	1.84%	2,258,616
Jul 22, 2025	58.65	58.79	58.27	58.72	58.72	-1.08%	2,346,002
Jul 21, 2025	59.27	59.71	59.25	59.36	59.36	0.20%	2,087,014
Jul 18, 2025	59.62	59.62	59.19	59.24	59.24	-0.40%	3,360,057
Jul 17, 2025	59.38	59.60	59.19	59.48	59.48	0.85%	5,888,912
Jul 16, 2025	58.65	59.02	58.37	58.98	58.98	1.22%	3,729,872
Jul 15, 2025	58.70	58.70	58.21	58.27	58.27	0.80%	3,535,547
Jul 14, 2025	57.74	57.94	57.67	57.81	57.81	-0.84%	4,458,434
Jul 11, 2025	58.62	58.62	58.27	58.30	58.30	-0.14%	3,596,096
Jul 10, 2025	58.55	58.59	58.05	58.38	58.38	0.60%	2,614,304
Jul 9, 2025	58.21	58.29	57.82	58.03	58.03	0.64%	2,224,611
Jul 8, 2025	57.68	57.69	57.42	57.66	57.66	0.05%	2,033,998
Jul 7, 2025	57.97	58.14	57.46	57.63	57.63	-3.05%	4,089,630
Jul 3, 2025	59.25	59.62	59.12	59.44	59.44	1.17%	2,191,999
Jul 2, 2025	57.88	58.75	57.88	58.75	58.75	2.03%	4,288,714
Jul 1, 2025	57.81	57.94	57.40	57.58	57.58	0.31%	4,532,526
Jun 30, 2025	57.17	57.44	57.04	57.40	57.40	-0.78%	3,160,417
Jun 27, 2025	57.70	58.00	57.52	57.85	57.85	-	4,126,079
Jun 26, 2025	57.68	57.96	57.46	57.85	57.85	0.94%	2,709,165
Jun 25, 2025	57.24	57.37	57.08	57.31	57.31	0.86%	2,320,630
Jun 24, 2025	56.24	56.85	56.16	56.82	56.82	2.97%	3,706,536
Jun 23, 2025	54.46	55.21	54.31	55.18	55.18	0.62%	3,174,308
Jun 20, 2025	55.75	55.75	54.78	54.84	54.84	-2.12%	4,283,686
Jun 18, 2025	55.95	56.27	55.80	56.03	56.03	0.68%	3,191,707
Jun 17, 2025	56.03	56.17	55.46	55.65	55.65	-1.43%	4,013,760
Jun 16, 2025	56.42	56.83	56.34	56.46	56.46	1.09%	3,549,898
Jun 13, 2025	55.60	56.22	55.55	55.85	55.85	-1.57%	3,335,634
Jun 12, 2025	56.53	56.94	56.53	56.74	56.74	1.63%	4,948,210
Jun 11, 2025	56.00	56.12	55.70	55.83	55.83	0.05%	4,928,051
Jun 10, 2025	55.29	55.82	55.13	55.80	55.80	1.99%	9,573,694
Jun 9, 2025	54.33	54.81	54.24	54.71	54.71	1.11%	10,128,234
Jun 6, 2025	54.00	54.14	53.90	54.11	54.11	0.69%	2,015,670
Jun 5, 2025	54.20	54.25	53.57	53.74	53.74	-0.41%	3,943,774
Jun 4, 2025	53.99	54.03	53.63	53.96	53.96	1.52%	3,558,723
Jun 3, 2025	52.86	53.25	52.82	53.15	53.15	0.59%	2,516,955
Jun 2, 2025	52.25	52.84	52.22	52.84	52.84	0.88%	2,989,656
May 30, 2025	52.53	52.54	51.87	52.38	52.38	-0.93%	3,364,462
May 29, 2025	53.25	53.33	52.54	52.87	52.87	-0.73%	4,164,431
May 28, 2025	53.42	53.45	53.19	53.26	53.26	-0.60%	2,648,895
May 27, 2025	53.44	53.70	53.25	53.58	53.58	0.11%	3,897,701
May 23, 2025	53.16	53.65	53.02	53.52	53.52	-0.34%	4,506,507
May 22, 2025	53.49	53.91	53.44	53.70	53.70	-0.04%	3,543,557
May 21, 2025	54.25	54.42	53.61	53.72	53.72	0.45%	3,430,617