Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	2.70	2.76	2.70	2.76	2.76	2.22%	609
Aug 5, 2025	2.70	2.70	2.70	2.70	2.70	-	6
Aug 4, 2025	2.70	2.73	2.70	2.70	2.70	-1.82%	1,990
Aug 3, 2025	2.73	2.75	2.73	2.75	2.75	1.10%	3,510
Jul 31, 2025	2.70	2.73	2.70	2.72	2.72	0.74%	8,509
Jul 30, 2025	2.73	2.73	2.70	2.70	2.70	-1.10%	1,158
Jul 29, 2025	2.71	2.76	2.70	2.73	2.73	-1.44%	1,101
Jul 28, 2025	2.77	2.77	2.77	2.77	2.77	-	85
Jul 27, 2025	2.75	2.77	2.75	2.77	2.77	0.73%	301
Jul 24, 2025	2.74	2.75	2.74	2.75	2.75	0.36%	1,119
Jul 23, 2025	2.74	2.74	2.74	2.74	2.74	-	9
Jul 21, 2025	2.70	2.75	2.70	2.74	2.74	-0.36%	875
Jul 20, 2025	2.70	2.75	2.70	2.75	2.75	1.10%	2,605
Jul 17, 2025	2.72	2.75	2.70	2.72	2.72	2.26%	1,500
Jul 16, 2025	2.66	2.66	2.66	2.66	2.66	-	747
Jul 15, 2025	2.72	2.72	2.66	2.66	2.66	-2.21%	265
Jul 14, 2025	2.71	2.72	2.70	2.72	2.72	-	474
Jul 13, 2025	2.71	2.72	2.71	2.72	2.72	1.12%	300
Jul 10, 2025	2.69	2.69	2.69	2.69	2.69	2.28%	1
Jul 9, 2025	2.58	2.63	2.58	2.63	2.63	2.33%	2,455
Jul 8, 2025	2.62	2.62	2.56	2.57	2.57	0.78%	1,153
Jul 7, 2025	2.60	2.60	2.55	2.55	2.55	-	2,620
Jul 6, 2025	2.60	2.64	2.55	2.55	2.55	-0.39%	11,230
Jul 3, 2025	2.67	2.67	2.56	2.56	2.56	-2.29%	7,860
Jul 2, 2025	2.65	2.65	2.62	2.62	2.62	0.77%	1,100
Jul 1, 2025	2.65	2.70	2.60	2.60	2.60	-2.26%	5,650
Jun 30, 2025	2.61	2.66	2.60	2.66	2.66	0.76%	2,546
Jun 29, 2025	2.59	2.64	2.59	2.64	2.64	1.54%	1,556
Jun 25, 2025	2.59	2.62	2.59	2.60	2.60	0.39%	2,385
Jun 24, 2025	2.54	2.59	2.54	2.59	2.59	0.78%	360
Jun 23, 2025	2.51	2.57	2.51	2.57	2.57	2.80%	1,163
Jun 22, 2025	2.50	2.50	2.50	2.50	2.50	-	1,000
Jun 18, 2025	2.50	2.50	2.50	2.50	2.50	-	800
Jun 17, 2025	2.50	2.50	2.50	2.50	2.50	-1.19%	500
Jun 16, 2025	2.48	2.53	2.48	2.53	2.53	1.20%	255
Jun 15, 2025	2.50	2.51	2.50	2.50	2.50	-2.34%	1,057
Jun 12, 2025	2.56	2.56	2.56	2.56	2.56	-	689
Jun 11, 2025	2.57	2.59	2.56	2.56	2.56	-0.39%	430
Jun 4, 2025	2.55	2.57	2.55	2.57	2.57	1.18%	840
Jun 3, 2025	2.53	2.54	2.51	2.54	2.54	-	2,070
Jun 2, 2025	2.47	2.54	2.45	2.54	2.54	0.40%	3,249
Jun 1, 2025	2.53	2.53	2.53	2.53	2.53	-0.39%	150
May 29, 2025	2.45	2.54	2.45	2.54	2.54	4.53%	4,700
May 28, 2025	2.43	2.43	2.43	2.43	2.43	0.83%	60
May 27, 2025	2.41	2.41	2.41	2.41	2.41	0.42%	100
May 21, 2025	2.43	2.45	2.40	2.40	2.40	-	2,439
May 20, 2025	2.40	2.40	2.40	2.40	2.40	0.84%	1,000
May 19, 2025	2.38	2.38	2.38	2.38	2.38	1.28%	1,000
May 15, 2025	2.32	2.35	2.32	2.35	2.35	1.29%	2,551
May 14, 2025	2.35	2.35	2.30	2.32	2.32	-0.85%	10,349