Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.28	38.28	37.78	38.15	38.15	-0.80%	25,647
Jul 31, 2025	38.30	38.66	38.30	38.46	38.46	-0.17%	8,972
Jul 30, 2025	38.92	38.92	38.37	38.52	38.52	-1.10%	6,261
Jul 29, 2025	38.94	38.95	38.79	38.95	38.95	0.19%	8,520
Jul 28, 2025	39.08	39.08	38.82	38.87	38.87	-0.50%	10,950
Jul 25, 2025	39.00	39.08	38.81	39.07	39.07	0.49%	8,163
Jul 24, 2025	38.99	39.09	38.82	38.88	38.88	-0.48%	50,686
Jul 23, 2025	39.06	39.09	38.92	39.07	39.07	0.17%	5,965
Jul 22, 2025	38.39	39.00	38.39	39.00	39.00	1.48%	9,276
Jul 21, 2025	38.69	38.71	38.42	38.43	38.43	-0.41%	11,273
Jul 18, 2025	38.68	38.71	38.45	38.59	38.59	0.08%	13,207
Jul 17, 2025	38.17	38.56	38.17	38.56	38.56	1.02%	8,413
Jul 16, 2025	38.11	38.19	37.85	38.17	38.17	0.34%	12,024
Jul 15, 2025	38.49	38.49	38.04	38.04	38.04	-1.41%	26,097
Jul 14, 2025	38.55	38.63	38.41	38.59	38.59	-0.01%	10,782
Jul 11, 2025	38.64	38.76	38.47	38.59	38.59	-0.57%	16,271
Jul 10, 2025	38.52	38.89	38.46	38.81	38.81	0.58%	38,045
Jul 9, 2025	38.64	38.64	38.39	38.59	38.52	0.18%	14,516
Jul 8, 2025	38.22	38.59	38.22	38.52	38.45	0.59%	15,628
Jul 7, 2025	38.49	38.59	38.13	38.29	38.23	-0.83%	15,332
Jul 3, 2025	38.64	38.67	38.53	38.61	38.55	0.29%	18,197
Jul 2, 2025	38.42	38.55	38.28	38.50	38.44	0.42%	16,684
Jul 1, 2025	37.78	38.57	37.78	38.34	38.28	1.43%	30,889
Jun 30, 2025	37.73	37.85	37.64	37.80	37.74	-	226,444
Jun 27, 2025	37.74	37.94	37.61	37.80	37.74	0.35%	14,777
Jun 26, 2025	37.52	37.68	37.43	37.67	37.61	0.70%	46,385
Jun 25, 2025	37.75	37.75	37.35	37.41	37.35	-1.01%	27,577
Jun 24, 2025	37.63	37.84	37.58	37.79	37.73	0.53%	15,058
Jun 23, 2025	37.51	37.64	37.33	37.59	37.53	0.64%	11,928
Jun 20, 2025	37.55	37.55	37.30	37.35	37.29	-	12,172
Jun 18, 2025	37.45	37.56	37.34	37.35	37.29	-0.19%	10,041
Jun 17, 2025	37.64	37.69	37.36	37.42	37.36	-0.69%	15,592
Jun 16, 2025	37.85	37.85	37.56	37.68	37.62	0.35%	13,730
Jun 13, 2025	37.80	37.80	37.49	37.55	37.49	-0.77%	29,949
Jun 12, 2025	37.65	37.84	37.60	37.84	37.78	0.37%	24,215
Jun 11, 2025	37.91	37.91	37.57	37.70	37.64	-0.16%	13,698
Jun 10, 2025	37.65	37.84	37.60	37.76	37.70	0.59%	17,479
Jun 9, 2025	37.50	37.72	37.40	37.54	37.48	0.13%	10,467
Jun 6, 2025	37.51	37.57	37.40	37.49	37.33	0.75%	21,868
Jun 5, 2025	37.36	37.36	37.08	37.21	37.05	-0.13%	16,999
Jun 4, 2025	37.52	37.55	37.26	37.26	37.10	-0.49%	90,610
Jun 3, 2025	37.19	37.49	36.99	37.45	37.28	0.92%	138,321
Jun 2, 2025	37.15	37.15	36.79	37.10	36.94	0.22%	527,284
May 30, 2025	36.96	37.09	36.83	37.02	36.86	0.05%	10,917
May 29, 2025	37.00	37.05	36.71	37.00	36.84	0.52%	12,185
May 28, 2025	37.29	37.29	36.81	36.81	36.65	-1.18%	45,694
May 27, 2025	37.11	37.32	36.95	37.25	37.09	1.36%	12,359
May 23, 2025	36.42	36.81	36.42	36.75	36.59	0.25%	14,710
May 22, 2025	36.77	36.88	36.51	36.66	36.50	-0.70%	24,518
May 21, 2025	37.50	37.50	36.91	36.92	36.76	-1.94%	19,654