Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	43.56	43.56	43.56	43.56	43.56	-0.32%	-
Aug 11, 2025	43.70	43.70	43.70	43.70	43.70	-	-
Aug 8, 2025	43.70	43.70	43.70	43.70	43.70	1.49%	-
Aug 7, 2025	43.06	43.06	43.06	43.06	43.06	0.19%	-
Aug 6, 2025	42.98	42.98	42.98	42.98	42.98	1.08%	-
Aug 5, 2025	42.52	42.52	42.52	42.52	42.52	-	-
Aug 4, 2025	42.52	42.52	42.52	42.52	42.52	-	-
Aug 1, 2025	42.52	42.52	42.52	42.52	42.52	-3.36%	-
Jul 31, 2025	44.00	44.00	44.00	44.00	44.00	1.10%	-
Jul 30, 2025	43.52	43.52	43.52	43.52	43.52	-0.87%	-
Jul 29, 2025	43.90	43.90	43.90	43.90	43.90	-1.83%	-
Jul 28, 2025	44.72	44.72	44.72	44.72	44.72	2.33%	-
Jul 25, 2025	43.70	43.70	43.70	43.70	43.70	-0.23%	-
Jul 24, 2025	43.80	43.80	43.80	43.80	43.80	0.23%	-
Jul 23, 2025	43.70	43.70	43.70	43.70	43.70	1.49%	-
Jul 22, 2025	43.06	43.06	43.06	43.06	43.06	0.23%	-
Jul 21, 2025	42.96	42.96	42.96	42.96	42.96	-0.05%	-
Jul 18, 2025	42.98	42.98	42.98	42.98	42.98	0.37%	-
Jul 17, 2025	42.82	42.82	42.82	42.82	42.82	0.19%	-
Jul 16, 2025	42.74	42.74	42.74	42.74	42.74	-0.79%	-
Jul 15, 2025	43.08	43.08	43.08	43.08	43.08	0.28%	-
Jul 14, 2025	42.96	42.96	42.96	42.96	42.96	-2.05%	-
Jul 11, 2025	43.86	43.86	43.86	43.86	43.86	0.97%	-
Jul 10, 2025	43.44	43.44	43.44	43.44	43.44	1.64%	-
Jul 9, 2025	42.74	42.74	42.74	42.74	42.74	0.19%	-
Jul 8, 2025	42.66	42.66	42.66	42.66	42.66	0.33%	-
Jul 7, 2025	42.52	42.52	42.52	42.52	42.52	0.05%	-
Jul 4, 2025	42.50	42.50	42.50	42.50	42.50	-0.98%	-
Jul 3, 2025	42.92	42.92	42.92	42.92	42.92	0.75%	-
Jul 2, 2025	42.60	42.60	42.60	42.60	42.60	0.57%	-
Jul 1, 2025	42.36	42.36	42.36	42.36	42.36	-1.76%	-
Jun 30, 2025	43.12	43.12	43.12	43.12	43.12	1.89%	-
Jun 27, 2025	42.32	42.32	42.32	42.32	42.32	-	-
Jun 26, 2025	42.32	42.32	42.32	42.32	42.32	-0.47%	-
Jun 25, 2025	42.52	42.52	42.52	42.52	42.52	-1.12%	-
Jun 24, 2025	43.00	43.00	43.00	43.00	43.00	2.82%	-
Jun 23, 2025	41.82	41.82	41.82	41.82	41.82	-0.48%	-
Jun 20, 2025	42.02	42.02	42.02	42.02	42.02	-	-
Jun 19, 2025	42.02	42.02	42.02	42.02	42.02	-1.64%	-
Jun 18, 2025	42.72	42.72	42.72	42.72	42.72	-0.28%	-
Jun 17, 2025	42.84	42.84	42.84	42.84	42.84	0.66%	-
Jun 16, 2025	42.56	42.56	42.56	42.56	42.56	-1.16%	-
Jun 13, 2025	43.06	43.06	43.06	43.06	43.06	-2.58%	-
Jun 12, 2025	44.20	44.20	44.20	44.20	44.20	-1.34%	-
Jun 11, 2025	44.80	44.80	44.80	44.80	44.80	-0.09%	-
Jun 10, 2025	44.84	44.84	44.84	44.84	44.84	-0.84%	-
Jun 9, 2025	45.22	45.22	45.22	45.22	45.22	0.53%	-
Jun 6, 2025	44.98	44.98	44.98	44.98	44.98	-	-
Jun 5, 2025	44.98	44.98	44.98	44.98	44.98	0.72%	-
Jun 4, 2025	44.66	44.66	44.66	44.66	44.66	-0.36%	-