Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	4,833,181
Jul 31, 2025	0.64	0.64	0.61	0.62	0.62	-4.62%	5,280,107
Jul 30, 2025	0.63	0.66	0.63	0.65	0.65	4.00%	4,142,022
Jul 29, 2025	0.63	0.64	0.62	0.63	0.63	-	4,158,904
Jul 28, 2025	0.64	0.64	0.62	0.63	0.63	-1.57%	6,336,572
Jul 25, 2025	0.65	0.66	0.63	0.64	0.64	-3.79%	6,046,581
Jul 24, 2025	0.66	0.66	0.64	0.66	0.66	-1.49%	5,777,413
Jul 23, 2025	0.67	0.68	0.66	0.67	0.67	1.52%	7,880,574
Jul 22, 2025	0.65	0.67	0.65	0.66	0.66	3.94%	9,347,539
Jul 21, 2025	0.64	0.65	0.63	0.64	0.64	-3.05%	7,276,830
Jul 18, 2025	0.64	0.66	0.64	0.66	0.66	0.77%	6,865,938
Jul 17, 2025	0.66	0.66	0.64	0.65	0.65	-0.76%	6,488,428
Jul 16, 2025	0.64	0.66	0.64	0.66	0.66	0.77%	4,027,372
Jul 15, 2025	0.67	0.67	0.63	0.65	0.65	-2.99%	8,156,252
Jul 14, 2025	0.66	0.68	0.65	0.67	0.67	1.52%	7,794,661
Jul 11, 2025	0.66	0.67	0.64	0.66	0.66	0.76%	11,852,978
Jul 10, 2025	0.64	0.67	0.64	0.66	0.66	2.34%	13,978,314
Jul 9, 2025	0.68	0.68	0.63	0.64	0.64	-6.57%	15,345,276
Jul 8, 2025	0.64	0.69	0.63	0.69	0.69	9.60%	14,980,507
Jul 7, 2025	0.65	0.65	0.62	0.63	0.63	-3.10%	5,074,249
Jul 4, 2025	0.65	0.67	0.64	0.65	0.65	-1.53%	4,859,718
Jul 3, 2025	0.64	0.66	0.63	0.66	0.66	4.80%	8,184,077
Jul 2, 2025	0.63	0.65	0.62	0.63	0.63	-2.34%	5,828,606
Jul 1, 2025	0.63	0.65	0.62	0.64	0.64	4.92%	114,472,733
Jun 30, 2025	0.64	0.64	0.61	0.61	0.61	-4.69%	129,889,225
Jun 27, 2025	0.64	0.66	0.63	0.64	0.64	0.79%	10,459,216
Jun 26, 2025	0.63	0.64	0.62	0.64	0.64	2.42%	37,181,764
Jun 25, 2025	0.61	0.63	0.60	0.62	0.62	-	11,168,544
Jun 24, 2025	0.64	0.64	0.61	0.62	0.62	-	16,163,055
Jun 23, 2025	0.61	0.63	0.60	0.62	0.62	4.20%	13,342,410
Jun 20, 2025	0.61	0.62	0.59	0.60	0.60	-2.46%	36,961,162
Jun 19, 2025	0.65	0.65	0.59	0.61	0.61	-8.27%	26,602,563
Jun 18, 2025	0.67	0.70	0.65	0.67	0.67	0.76%	23,144,901
Jun 17, 2025	0.63	0.69	0.62	0.66	0.66	7.32%	32,701,253
Jun 16, 2025	0.60	0.64	0.60	0.62	0.62	7.89%	36,038,039
Jun 13, 2025	0.58	0.59	0.57	0.57	0.57	-	18,512,865
Jun 12, 2025	0.57	0.59	0.57	0.57	0.57	1.79%	42,900,434
Jun 11, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	8,253,455
Jun 10, 2025	0.56	0.57	0.55	0.57	0.57	-1.72%	12,780,139
Jun 6, 2025	0.60	0.61	0.58	0.58	0.58	-4.13%	8,933,263
Jun 5, 2025	0.64	0.65	0.60	0.61	0.61	-2.42%	12,065,625
Jun 4, 2025	0.63	0.64	0.61	0.62	0.62	-0.80%	8,572,132
Jun 3, 2025	0.65	0.65	0.62	0.63	0.63	-	13,044,641
Jun 2, 2025	0.63	0.64	0.62	0.63	0.63	-0.79%	5,391,716
May 30, 2025	0.61	0.63	0.61	0.63	0.63	3.28%	12,100,357
May 29, 2025	0.60	0.62	0.59	0.61	0.61	-2.40%	12,915,905
May 28, 2025	0.62	0.64	0.62	0.63	0.63	-	4,929,807
May 27, 2025	0.63	0.64	0.62	0.63	0.63	-1.57%	4,635,872
May 26, 2025	0.63	0.64	0.62	0.64	0.64	2.42%	7,629,262
May 23, 2025	0.62	0.64	0.62	0.62	0.62	-1.59%	5,460,356