Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.36	19.79	19.28	19.77	19.77	1.75%	103,213
Jul 31, 2025	19.79	19.79	19.40	19.43	19.43	-1.62%	153,442
Jul 30, 2025	20.18	20.26	19.75	19.75	19.75	-2.13%	75,759
Jul 29, 2025	19.97	20.18	19.73	20.18	20.18	0.30%	115,560
Jul 28, 2025	20.44	20.52	20.04	20.12	20.12	-1.08%	109,143
Jul 25, 2025	19.78	20.40	19.61	20.34	20.34	2.78%	189,807
Jul 24, 2025	19.45	19.91	19.24	19.79	19.79	2.43%	145,370
Jul 23, 2025	19.60	19.64	19.32	19.32	19.32	-1.13%	117,470
Jul 22, 2025	19.47	19.63	19.38	19.54	19.54	0.93%	45,818
Jul 21, 2025	19.80	19.80	19.36	19.36	19.36	-2.12%	71,989
Jul 18, 2025	19.80	19.89	19.69	19.78	19.78	0.25%	95,737
Jul 17, 2025	19.59	19.81	19.54	19.73	19.73	1.23%	117,738
Jul 16, 2025	19.51	19.62	19.33	19.49	19.49	0.72%	64,939
Jul 15, 2025	19.48	19.56	19.32	19.35	19.35	-0.36%	45,337
Jul 14, 2025	19.22	19.45	19.20	19.42	19.42	0.88%	166,042
Jul 11, 2025	19.26	19.42	19.25	19.25	19.25	-0.05%	176,498
Jul 10, 2025	19.56	19.56	19.26	19.26	19.26	-0.26%	107,965
Jul 9, 2025	19.44	19.54	19.31	19.31	19.31	-0.26%	150,173
Jul 8, 2025	19.62	19.83	19.36	19.36	19.36	-1.97%	177,778
Jul 7, 2025	20.00	20.06	19.66	19.75	19.75	-1.55%	131,705
Jul 4, 2025	19.94	20.08	19.85	20.06	20.06	1.06%	41,313
Jul 3, 2025	20.00	20.04	19.83	19.85	19.85	-1.05%	75,185
Jul 2, 2025	20.56	20.60	19.97	20.06	20.06	-2.34%	101,840
Jul 1, 2025	20.58	20.80	20.50	20.54	20.54	-	94,580
Jun 30, 2025	20.50	20.56	20.30	20.54	20.54	0.88%	94,981
Jun 27, 2025	20.30	20.40	20.20	20.36	20.36	0.10%	56,035
Jun 26, 2025	20.28	20.54	20.26	20.34	20.34	0.39%	81,393
Jun 25, 2025	20.86	20.90	20.26	20.26	20.26	-2.78%	125,839
Jun 24, 2025	20.26	20.88	20.18	20.84	20.84	2.26%	147,648
Jun 23, 2025	20.28	20.52	20.12	20.38	20.38	-4.68%	162,895
Jun 20, 2025	21.42	21.60	21.30	21.38	20.43	-0.56%	358,729
Jun 19, 2025	21.48	21.50	21.20	21.50	20.54	0.47%	76,821
Jun 18, 2025	21.38	21.52	21.26	21.40	20.45	-0.09%	64,401
Jun 17, 2025	21.68	21.70	21.30	21.42	20.47	-1.20%	95,442
Jun 16, 2025	21.84	21.84	21.60	21.68	20.72	-1.00%	57,764
Jun 13, 2025	21.80	21.92	21.64	21.90	20.93	0.27%	83,761
Jun 12, 2025	21.98	22.08	21.82	21.84	20.87	-0.18%	110,831
Jun 11, 2025	21.82	21.92	21.66	21.88	20.91	0.09%	65,539
Jun 10, 2025	21.56	21.88	21.44	21.86	20.89	1.86%	94,485
Jun 9, 2025	22.00	22.06	21.36	21.46	20.51	-2.63%	203,859
Jun 6, 2025	21.86	22.08	21.76	22.04	21.06	1.57%	93,995
Jun 5, 2025	22.00	22.20	21.70	21.70	20.74	-0.91%	144,875
Jun 4, 2025	22.00	22.00	21.68	21.90	20.93	0.46%	72,607
Jun 3, 2025	22.04	22.14	21.74	21.80	20.83	-0.82%	142,118
Jun 2, 2025	21.20	22.06	21.12	21.98	21.00	3.78%	219,738
May 30, 2025	21.66	21.92	21.18	21.18	20.24	-1.58%	452,166
May 29, 2025	21.70	21.86	21.50	21.52	20.56	-0.92%	107,563
May 28, 2025	21.78	21.94	21.72	21.72	20.75	-0.37%	105,597
May 27, 2025	21.80	21.88	21.60	21.80	20.83	0.65%	102,449
May 26, 2025	21.50	21.94	21.46	21.66	20.70	0.09%	74,014