Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	93.47	93.47	91.77	92.57	92.57	0.05%	244,772
Aug 6, 2025	91.64	92.52	91.49	92.52	92.52	1.16%	25,084
Aug 5, 2025	92.38	92.48	90.94	91.46	91.46	-0.92%	298,184
Aug 4, 2025	91.16	92.31	90.83	92.31	92.31	2.40%	46,611
Aug 1, 2025	89.84	90.88	88.82	90.15	90.15	-2.02%	51,649
Jul 31, 2025	93.37	93.43	91.86	92.01	92.01	-0.70%	63,814
Jul 30, 2025	92.33	92.96	91.88	92.66	92.66	0.66%	21,214
Jul 29, 2025	92.91	93.04	91.82	92.05	92.05	-0.32%	63,352
Jul 28, 2025	92.27	92.42	91.83	92.35	92.35	0.13%	97,045
Jul 25, 2025	91.64	92.27	91.64	92.23	92.23	0.57%	21,978
Jul 24, 2025	91.81	91.97	91.52	91.71	91.71	0.03%	44,864
Jul 23, 2025	91.13	91.76	90.99	91.68	91.68	1.42%	51,663
Jul 22, 2025	90.96	91.06	89.03	90.40	90.40	-1.06%	87,886
Jul 21, 2025	91.69	92.09	91.34	91.37	91.36	-0.32%	42,704
Jul 18, 2025	91.89	91.89	91.27	91.66	91.65	0.28%	16,785
Jul 17, 2025	90.63	91.45	90.53	91.40	91.39	1.36%	33,993
Jul 16, 2025	89.79	90.28	89.11	90.17	90.16	0.46%	65,973
Jul 15, 2025	90.31	90.31	89.68	89.76	89.75	0.23%	39,747
Jul 14, 2025	88.85	89.66	88.55	89.55	89.54	0.55%	30,072
Jul 11, 2025	88.86	89.36	88.86	89.06	89.05	-0.35%	34,138
Jul 10, 2025	89.72	89.72	88.64	89.37	89.36	-0.32%	658,293
Jul 9, 2025	89.31	89.66	88.87	89.66	89.65	0.97%	49,259
Jul 8, 2025	89.19	89.24	88.46	88.80	88.79	-0.10%	24,156
Jul 7, 2025	88.92	89.04	88.34	88.89	88.88	-0.58%	48,581
Jul 3, 2025	88.94	89.42	88.91	89.41	89.40	0.99%	30,892
Jul 2, 2025	87.54	88.53	87.54	88.53	88.52	0.76%	29,573
Jul 1, 2025	89.08	89.24	87.45	87.86	87.85	-2.07%	45,612
Jun 30, 2025	89.53	89.77	89.34	89.72	89.71	0.78%	20,492
Jun 27, 2025	88.92	89.44	88.41	89.03	89.02	0.42%	75,771
Jun 26, 2025	87.84	88.67	87.84	88.66	88.65	1.64%	26,710
Jun 25, 2025	87.72	87.72	87.16	87.23	87.23	0.03%	23,682
Jun 24, 2025	86.17	87.20	86.03	87.20	87.20	2.53%	21,575
Jun 23, 2025	83.94	85.16	83.55	85.05	85.05	0.81%	29,933
Jun 20, 2025	84.99	85.24	84.14	84.37	84.37	-0.47%	36,073
Jun 18, 2025	84.54	85.29	84.49	84.77	84.77	0.36%	27,841
Jun 17, 2025	84.82	85.31	84.31	84.47	84.47	-0.72%	43,339
Jun 16, 2025	84.38	85.42	84.37	85.08	85.08	1.95%	28,847
Jun 13, 2025	83.30	84.33	83.26	83.45	83.45	-1.11%	82,225
Jun 12, 2025	84.17	84.76	84.17	84.39	84.39	0.33%	21,372
Jun 11, 2025	84.06	84.60	83.75	84.11	84.11	0.45%	43,683
Jun 10, 2025	84.40	84.40	83.24	83.73	83.73	-0.36%	50,701
Jun 9, 2025	83.94	84.33	83.53	84.03	84.03	0.24%	32,530
Jun 6, 2025	84.12	84.12	83.63	83.83	83.83	0.73%	41,840
Jun 5, 2025	83.99	84.32	82.79	83.22	83.22	-0.56%	111,875
Jun 4, 2025	83.59	83.93	83.09	83.69	83.69	0.54%	61,041
Jun 3, 2025	82.54	83.37	82.54	83.24	83.24	1.03%	40,428
Jun 2, 2025	81.81	82.41	80.86	82.39	82.39	1.22%	38,249
May 30, 2025	81.46	81.55	80.18	81.40	81.40	-0.28%	39,763
May 29, 2025	82.95	83.00	81.51	81.63	81.63	-0.31%	28,492
May 28, 2025	82.33	82.44	81.81	81.88	81.88	-0.40%	38,597