Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.70	0.71	0.70	0.71	0.71	-	5,570
Aug 6, 2025	0.69	0.71	0.69	0.71	0.71	1.43%	11,401
Aug 5, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	500
Aug 4, 2025	0.70	0.71	0.69	0.71	0.71	-	27,503
Aug 3, 2025	0.71	0.71	0.70	0.71	0.71	-	14,007
Jul 31, 2025	0.70	0.71	0.70	0.71	0.71	-	10,767
Jul 30, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	16,719
Jul 29, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	467
Jul 28, 2025	0.70	0.71	0.70	0.71	0.71	-	32,497
Jul 27, 2025	0.73	0.74	0.71	0.71	0.71	-1.39%	107,879
Jul 24, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	33,520
Jul 23, 2025	0.73	0.73	0.72	0.73	0.73	-	121
Jul 21, 2025	0.73	0.73	0.72	0.73	0.73	-	12,714
Jul 20, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	1,466
Jul 17, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	29,450
Jul 16, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	1,500
Jul 15, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	65,984
Jul 14, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	38,950
Jul 13, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	1,953
Jul 10, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	26,500
Jul 9, 2025	0.74	0.75	0.74	0.74	0.74	-	57,400
Jul 8, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	18,036
Jul 7, 2025	0.75	0.75	0.73	0.73	0.73	-2.67%	69,900
Jul 6, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	9,050
Jul 3, 2025	0.72	0.76	0.72	0.76	0.76	7.04%	130,203
Jul 2, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	3,455
Jul 1, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	3,038
Jun 30, 2025	0.72	0.73	0.71	0.71	0.71	-2.74%	57,892
Jun 29, 2025	0.72	0.73	0.72	0.73	0.73	2.82%	13,167
Jun 25, 2025	0.71	0.71	0.70	0.71	0.71	1.43%	21,501
Jun 24, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	35,025
Jun 23, 2025	0.69	0.71	0.69	0.71	0.71	1.43%	9,189
Jun 22, 2025	0.70	0.70	0.70	0.70	0.70	-	161
Jun 19, 2025	0.70	0.70	0.70	0.70	0.70	-	20
Jun 17, 2025	0.69	0.70	0.69	0.70	0.70	-	1,032
Jun 16, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	9,500
Jun 15, 2025	0.70	0.70	0.68	0.68	0.68	-4.23%	4,642
Jun 12, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	11,220
Jun 11, 2025	0.71	0.72	0.71	0.72	0.72	2.86%	37,450
Jun 4, 2025	0.71	0.71	0.69	0.70	0.70	-	13,045
Jun 3, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	11,000
Jun 2, 2025	0.71	0.71	0.71	0.71	0.71	-	12,083
Jun 1, 2025	0.71	0.71	0.70	0.71	0.71	-	309
May 28, 2025	0.70	0.71	0.70	0.71	0.71	2.90%	8,885
May 26, 2025	0.69	0.71	0.69	0.69	0.69	-2.82%	4,201
May 22, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	5,195
May 21, 2025	0.70	0.71	0.69	0.70	0.70	-	32,905
May 20, 2025	0.71	0.71	0.69	0.70	0.70	-2.78%	42,733
May 19, 2025	0.71	0.72	0.70	0.72	0.72	-	37,270
May 18, 2025	0.71	0.73	0.71	0.72	0.72	2.86%	80,247