Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.81	0.81	0.78	0.79	0.79	-1.25%	3,615,505
Jul 31, 2025	0.79	0.81	0.79	0.80	0.80	-	2,210,829
Jul 30, 2025	0.80	0.80	0.78	0.80	0.80	-	1,904,900
Jul 29, 2025	0.79	0.81	0.78	0.80	0.80	1.27%	3,773,730
Jul 25, 2025	0.77	0.79	0.76	0.79	0.79	1.28%	421,100
Jul 24, 2025	0.79	0.81	0.77	0.78	0.78	-1.27%	2,883,421
Jul 23, 2025	0.76	0.80	0.76	0.79	0.79	3.95%	2,564,500
Jul 22, 2025	0.79	0.81	0.75	0.76	0.76	-2.56%	11,365,746
Jul 21, 2025	0.87	0.87	0.78	0.78	0.78	-7.14%	15,884,013
Jul 18, 2025	0.83	0.93	0.83	0.84	0.84	15.07%	48,239,675
Jul 17, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	1,731,800
Jul 16, 2025	0.72	0.75	0.71	0.72	0.72	-	3,191,600
Jul 15, 2025	0.71	0.74	0.70	0.72	0.72	-1.37%	1,625,705
Jul 14, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	1,405,251
Jul 11, 2025	0.72	0.72	0.67	0.71	0.71	-	2,393,900
Jul 9, 2025	0.70	0.73	0.69	0.71	0.71	-	1,596,600
Jul 8, 2025	0.71	0.74	0.70	0.71	0.71	-	3,025,606
Jul 7, 2025	0.71	0.72	0.68	0.71	0.71	-1.39%	1,376,001
Jul 4, 2025	0.70	0.75	0.69	0.72	0.72	4.35%	20,078,510
Jul 3, 2025	0.70	0.71	0.69	0.69	0.69	-	2,896,600
Jul 2, 2025	0.70	0.71	0.69	0.69	0.69	-	1,007,300
Jul 1, 2025	0.69	0.70	0.68	0.69	0.69	-	723,000
Jun 30, 2025	0.70	0.70	0.67	0.69	0.69	1.47%	2,711,105
Jun 27, 2025	0.69	0.71	0.66	0.68	0.68	-1.45%	2,282,600
Jun 26, 2025	0.66	0.71	0.66	0.69	0.69	4.55%	1,518,900
Jun 25, 2025	0.63	0.66	0.61	0.66	0.66	4.76%	2,783,508
Jun 24, 2025	0.60	0.64	0.60	0.63	0.63	3.28%	3,184,200
Jun 23, 2025	0.64	0.65	0.61	0.61	0.61	-6.15%	2,225,300
Jun 20, 2025	0.64	0.66	0.61	0.65	0.65	-	2,322,300
Jun 19, 2025	0.67	0.67	0.64	0.65	0.65	-2.99%	1,706,300
Jun 18, 2025	0.67	0.67	0.66	0.67	0.67	-	1,398,907
Jun 17, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	918,674
Jun 16, 2025	0.68	0.70	0.67	0.68	0.68	1.49%	853,302
Jun 13, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	651,500
Jun 12, 2025	0.69	0.69	0.68	0.68	0.68	-	740,171
Jun 11, 2025	0.69	0.69	0.68	0.68	0.68	-	574,108
Jun 10, 2025	0.70	0.70	0.68	0.68	0.68	-1.45%	833,600
Jun 9, 2025	0.68	0.74	0.68	0.69	0.69	1.47%	2,633,798
Jun 6, 2025	0.68	0.68	0.67	0.68	0.68	-	390,500
Jun 5, 2025	0.66	0.68	0.65	0.68	0.68	3.03%	1,235,100
Jun 4, 2025	0.67	0.67	0.65	0.66	0.66	-1.49%	1,191,500
May 30, 2025	0.70	0.70	0.66	0.67	0.67	-1.47%	1,067,410
May 29, 2025	0.67	0.71	0.67	0.68	0.68	1.49%	1,640,800
May 28, 2025	0.66	0.70	0.66	0.67	0.67	1.52%	3,972,300
May 27, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	437,800
May 26, 2025	0.70	0.71	0.67	0.67	0.67	-2.90%	1,626,000
May 23, 2025	0.66	0.69	0.66	0.69	0.69	4.55%	1,334,400
May 22, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	852,800
May 21, 2025	0.67	0.68	0.66	0.67	0.67	-	443,100
May 20, 2025	0.68	0.68	0.66	0.67	0.67	-1.47%	1,299,535