Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.88	0.88	0.84	0.84	0.84	-1.64%	62,367
Jul 31, 2025	0.87	0.87	0.84	0.85	0.85	1.43%	34,690
Jul 30, 2025	0.86	0.89	0.83	0.84	0.84	-1.86%	215,320
Jul 29, 2025	0.83	0.86	0.81	0.86	0.86	4.13%	142,268
Jul 28, 2025	0.83	0.83	0.81	0.82	0.82	1.23%	37,283
Jul 25, 2025	0.82	0.82	0.81	0.81	0.81	-1.45%	765
Jul 24, 2025	0.81	0.83	0.81	0.83	0.83	0.49%	55,876
Jul 23, 2025	0.82	0.82	0.81	0.82	0.82	1.23%	8,701
Jul 22, 2025	0.82	0.83	0.81	0.81	0.81	0.25%	42,489
Jul 21, 2025	0.81	0.82	0.81	0.81	0.81	-1.22%	74,202
Jul 18, 2025	0.81	0.83	0.81	0.82	0.82	-	70,687
Jul 17, 2025	0.81	0.84	0.81	0.82	0.82	1.23%	108,965
Jul 16, 2025	0.80	0.81	0.80	0.81	0.81	0.50%	32,598
Jul 15, 2025	0.81	0.82	0.80	0.81	0.81	-	139,253
Jul 14, 2025	0.79	0.81	0.79	0.81	0.81	2.54%	25,187
Jul 11, 2025	0.81	0.81	0.78	0.79	0.79	-2.48%	35,032
Jul 10, 2025	0.80	0.81	0.80	0.81	0.81	1.00%	5,738
Jul 9, 2025	0.81	0.81	0.80	0.80	0.80	-1.48%	82,287
Jul 8, 2025	0.81	0.81	0.80	0.81	0.81	-	58,314
Jul 7, 2025	0.81	0.81	0.80	0.81	0.81	-	45,215
Jul 4, 2025	0.80	0.81	0.80	0.81	0.81	1.76%	35,507
Jul 3, 2025	0.80	0.81	0.80	0.80	0.80	-0.25%	52,020
Jul 2, 2025	0.81	0.81	0.80	0.80	0.80	-0.99%	68,325
Jul 1, 2025	0.80	0.81	0.80	0.81	0.81	0.75%	132
Jun 30, 2025	0.81	0.81	0.79	0.80	0.80	-0.25%	39,334
Jun 27, 2025	0.82	0.83	0.80	0.80	0.80	-1.47%	127,630
Jun 26, 2025	0.83	0.83	0.81	0.81	0.81	-0.73%	59,303
Jun 25, 2025	0.81	0.83	0.81	0.82	0.82	0.24%	81,139
Jun 24, 2025	0.83	0.83	0.81	0.82	0.82	-	67,022
Jun 23, 2025	0.82	0.83	0.80	0.82	0.82	0.99%	58,982
Jun 20, 2025	0.82	0.82	0.80	0.81	0.81	1.25%	51,072
Jun 19, 2025	0.82	0.83	0.80	0.80	0.80	-1.23%	54,614
Jun 18, 2025	0.81	0.82	0.81	0.81	0.81	-0.49%	54,549
Jun 17, 2025	0.80	0.82	0.78	0.81	0.81	2.78%	27,421
Jun 16, 2025	0.79	0.81	0.78	0.79	0.79	-0.25%	58,847
Jun 13, 2025	0.79	0.80	0.78	0.79	0.79	-	53,259
Jun 12, 2025	0.80	0.81	0.79	0.79	0.79	-0.75%	21,623
Jun 11, 2025	0.82	0.83	0.80	0.80	0.80	-1.96%	109,716
Jun 10, 2025	0.83	0.85	0.80	0.82	0.82	-1.69%	152,990
Jun 9, 2025	0.84	0.84	0.83	0.83	0.83	-1.43%	14,575
Jun 6, 2025	0.86	0.86	0.83	0.84	0.84	-0.47%	37,620
Jun 5, 2025	0.82	0.85	0.82	0.85	0.85	1.93%	66,594
Jun 4, 2025	0.83	0.84	0.83	0.83	0.83	-1.89%	11,459
Jun 3, 2025	0.84	0.85	0.83	0.85	0.85	0.71%	17,656
Jun 2, 2025	0.85	0.85	0.83	0.84	0.84	-0.47%	12,939
May 30, 2025	0.85	0.85	0.83	0.84	0.84	1.44%	43,454
May 29, 2025	0.83	0.85	0.82	0.83	0.83	1.46%	91,886
May 28, 2025	0.83	0.83	0.80	0.82	0.82	-0.24%	13,936
May 27, 2025	0.81	0.83	0.81	0.82	0.82	0.24%	2,512
May 26, 2025	0.81	0.83	0.79	0.82	0.82	-2.38%	100,612