Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.29	0.31	0.29	0.31	0.31	3.33%	1,925
Aug 6, 2025	0.30	0.30	0.30	0.30	0.30	-	200
Aug 5, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	31
Aug 4, 2025	0.29	0.31	0.29	0.31	0.31	3.33%	718
Aug 3, 2025	0.29	0.30	0.29	0.30	0.30	-	950
Jul 30, 2025	0.30	0.30	0.30	0.30	0.30	-	143
Jul 29, 2025	0.30	0.30	0.30	0.30	0.30	-	500
Jul 28, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	244
Jul 27, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	1,210
Jul 24, 2025	0.28	0.28	0.28	0.28	0.28	-	2,406
Jul 23, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	1,757
Jul 21, 2025	0.29	0.29	0.29	0.29	0.29	-	135
Jul 20, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	1,766
Jul 17, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	1,163
Jul 16, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	31
Jul 15, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	229
Jul 14, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	3,653
Jul 13, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	127
Jul 10, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	150
Jul 2, 2025	0.33	0.34	0.33	0.34	0.34	-	1,270
Jun 25, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	200
Jun 12, 2025	0.35	0.35	0.35	0.35	0.35	-3.85%	103
Jun 4, 2025	0.36	0.36	0.35	0.36	0.36	-	3,572
Jun 2, 2025	0.36	0.36	0.36	0.36	0.36	-3.70%	1,750
Jun 1, 2025	0.38	0.38	0.38	0.38	0.38	-3.57%	250
May 22, 2025	0.38	0.39	0.38	0.39	0.39	3.70%	421
May 21, 2025	0.38	0.39	0.38	0.38	0.38	-	505
May 20, 2025	0.38	0.38	0.38	0.38	0.38	-3.57%	1,436
May 19, 2025	0.38	0.39	0.38	0.39	0.39	3.70%	1,662
May 18, 2025	0.38	0.38	0.38	0.38	0.38	3.85%	921
May 15, 2025	0.36	0.36	0.36	0.36	0.36	4.00%	2,303
May 14, 2025	0.34	0.35	0.34	0.35	0.35	4.17%	770
May 13, 2025	0.32	0.34	0.32	0.34	0.34	4.35%	446
May 12, 2025	0.29	0.32	0.29	0.32	0.32	4.55%	599
May 11, 2025	0.31	0.31	0.31	0.31	0.31	4.76%	7
May 8, 2025	0.29	0.29	0.28	0.29	0.29	5.00%	571
May 7, 2025	0.28	0.29	0.28	0.28	0.28	-4.76%	852
May 5, 2025	0.28	0.31	0.28	0.29	0.29	-	2,827
May 4, 2025	0.29	0.29	0.29	0.29	0.29	-4.55%	1,010
Apr 30, 2025	0.32	0.32	0.31	0.31	0.31	-4.35%	1,000
Apr 28, 2025	0.31	0.34	0.31	0.32	0.32	-	17
Apr 24, 2025	0.32	0.32	0.32	0.32	0.32	-4.17%	35
Apr 23, 2025	0.32	0.34	0.32	0.34	0.34	-	100
Apr 22, 2025	0.34	0.35	0.34	0.34	0.34	-4.00%	667
Apr 21, 2025	0.35	0.35	0.34	0.35	0.35	-	206
Apr 20, 2025	0.35	0.35	0.35	0.35	0.35	4.17%	382
Apr 17, 2025	0.34	0.34	0.34	0.34	0.34	4.35%	1,420
Apr 16, 2025	0.31	0.32	0.31	0.32	0.32	4.55%	57
Apr 14, 2025	0.31	0.31	0.31	0.31	0.31	-4.35%	28
Apr 9, 2025	0.31	0.32	0.31	0.32	0.32	-	90