Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.84	0.84	0.80	0.83	0.83	-0.60%	5,073
Jul 31, 2025	0.84	0.84	0.80	0.84	0.84	-1.76%	39,478
Jul 30, 2025	0.88	0.88	0.80	0.85	0.85	-2.86%	26,947
Jul 29, 2025	0.84	0.88	0.84	0.88	0.88	1.16%	2,839
Jul 28, 2025	0.88	0.88	0.82	0.87	0.87	-1.14%	8,168
Jul 25, 2025	0.89	0.90	0.82	0.88	0.88	1.74%	46,500
Jul 24, 2025	0.84	0.90	0.84	0.86	0.86	0.58%	9,644
Jul 23, 2025	0.87	0.87	0.83	0.86	0.86	0.59%	659
Jul 22, 2025	0.85	0.88	0.81	0.85	0.85	-	10,256
Jul 21, 2025	0.87	0.93	0.79	0.85	0.85	-2.30%	42,203
Jul 18, 2025	0.78	0.87	0.78	0.87	0.87	10.83%	44,248
Jul 17, 2025	0.81	0.81	0.78	0.79	0.79	-3.09%	6,782
Jul 16, 2025	0.79	0.81	0.78	0.81	0.81	1.25%	19,316
Jul 15, 2025	0.79	0.81	0.78	0.80	0.80	1.91%	4,936
Jul 14, 2025	0.83	0.83	0.75	0.79	0.79	-4.85%	18,030
Jul 11, 2025	0.89	0.90	0.79	0.83	0.83	5.10%	122,412
Jul 10, 2025	0.69	0.79	0.69	0.79	0.79	14.60%	94,874
Jul 9, 2025	0.69	0.69	0.67	0.69	0.69	-0.72%	4,630
Jul 8, 2025	0.69	0.69	0.67	0.69	0.69	0.73%	712
Jul 7, 2025	0.68	0.69	0.67	0.69	0.69	1.48%	3,965
Jul 4, 2025	0.66	0.69	0.66	0.68	0.68	-0.74%	373
Jul 3, 2025	0.68	0.69	0.67	0.68	0.68	1.49%	222
Jul 2, 2025	0.69	0.69	0.66	0.67	0.67	-2.90%	2,671
Jul 1, 2025	0.69	0.69	0.65	0.69	0.69	0.73%	6,162
Jun 30, 2025	0.69	0.69	0.66	0.69	0.69	-0.72%	5,391
Jun 27, 2025	0.68	0.69	0.65	0.69	0.69	2.22%	16,266
Jun 26, 2025	0.64	0.69	0.64	0.68	0.68	5.47%	16,515
Jun 25, 2025	0.64	0.65	0.62	0.64	0.64	-	16,680
Jun 24, 2025	0.65	0.66	0.63	0.64	0.64	-4.48%	17,644
Jun 23, 2025	0.66	0.68	0.65	0.67	0.67	-2.19%	12,628
Jun 20, 2025	0.68	0.69	0.65	0.69	0.69	-0.72%	15,426
Jun 19, 2025	0.65	0.70	0.64	0.69	0.69	7.81%	15,082
Jun 18, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	4,323
Jun 17, 2025	0.63	0.66	0.61	0.66	0.66	4.76%	36,633
Jun 16, 2025	0.67	0.67	0.61	0.63	0.63	-5.97%	11,202
Jun 13, 2025	0.68	0.68	0.64	0.67	0.67	-1.47%	16,444
Jun 12, 2025	0.59	0.70	0.59	0.68	0.68	4.62%	79,134
Jun 11, 2025	0.64	0.68	0.64	0.65	0.65	-5.11%	21,845
Jun 10, 2025	0.72	0.74	0.66	0.69	0.69	-4.86%	75,041
Jun 6, 2025	0.89	0.89	0.66	0.72	0.72	-6.49%	423,717
Jun 5, 2025	0.77	0.77	0.77	0.77	0.77	14.93%	22,900
Jun 4, 2025	0.67	0.67	0.67	0.67	0.67	14.53%	90,393
Jun 3, 2025	0.45	0.59	0.45	0.59	0.59	14.71%	174,525
Jun 2, 2025	0.51	0.51	0.51	0.51	0.51	-15.00%	40,760
May 30, 2025	0.60	0.60	0.60	0.60	0.60	-14.89%	10,012
May 29, 2025	0.71	0.71	0.71	0.71	0.71	-14.55%	41,141
May 28, 2025	0.83	0.83	0.83	0.83	0.83	-14.95%	16,651
May 27, 2025	0.97	0.97	0.97	0.97	0.97	-14.91%	14,543
May 26, 2025	1.14	1.14	1.14	1.14	1.14	-14.93%	13,767
May 23, 2025	1.34	1.34	1.34	1.34	1.34	-14.65%	7,474