Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	35.60	35.76	34.74	34.93	34.93	-0.65%	15,993,400
Jul 31, 2025	34.68	35.22	34.64	35.16	35.15	0.26%	21,322,900
Jul 30, 2025	34.51	35.26	34.31	35.07	35.06	1.15%	18,933,800
Jul 29, 2025	34.44	34.86	34.37	34.67	34.66	0.58%	16,130,800
Jul 28, 2025	35.28	35.32	34.15	34.47	34.46	-2.10%	17,313,900
Jul 25, 2025	35.03	35.49	35.03	35.21	35.20	0.43%	17,968,700
Jul 24, 2025	35.27	35.27	34.85	35.06	35.05	-0.93%	11,076,800
Jul 23, 2025	34.96	35.53	34.86	35.39	35.38	1.11%	12,879,600
Jul 22, 2025	35.50	35.74	34.94	35.00	34.99	-1.35%	22,601,600
Jul 21, 2025	35.05	35.58	35.01	35.48	35.47	1.17%	11,981,500
Jul 18, 2025	35.42	35.72	34.99	35.07	35.06	-1.82%	31,254,200
Jul 17, 2025	35.21	35.84	35.19	35.72	35.71	1.51%	24,837,800
Jul 16, 2025	35.09	35.30	34.88	35.19	35.18	0.49%	26,834,900
Jul 15, 2025	34.90	35.22	34.69	35.02	35.01	0.34%	26,545,800
Jul 14, 2025	34.93	35.03	34.51	34.90	34.89	-0.17%	25,872,000
Jul 11, 2025	35.15	35.20	34.73	34.96	34.95	-0.82%	41,864,400
Jul 10, 2025	35.90	35.90	35.24	35.25	35.24	-3.08%	38,361,700
Jul 9, 2025	37.08	37.09	36.26	36.37	36.35	-2.07%	15,486,500
Jul 8, 2025	37.16	37.32	36.90	37.14	37.12	-0.24%	20,890,100
Jul 7, 2025	37.74	37.78	37.15	37.23	37.21	-1.33%	13,393,000
Jul 4, 2025	37.70	37.99	37.58	37.73	37.71	0.05%	7,279,800
Jul 3, 2025	36.84	37.80	36.84	37.71	37.69	2.47%	13,519,600
Jul 2, 2025	37.10	37.28	36.55	36.80	36.78	-0.81%	19,710,100
Jul 1, 2025	36.93	37.17	36.81	37.10	37.08	0.41%	18,153,600
Jun 30, 2025	36.15	36.96	35.92	36.95	36.92	1.87%	29,746,200
Jun 27, 2025	36.00	36.36	35.94	36.27	36.24	-0.11%	13,803,900
Jun 26, 2025	36.63	36.79	36.20	36.31	36.28	-0.74%	22,986,400
Jun 25, 2025	37.10	37.14	36.44	36.58	36.55	-1.80%	19,734,500
Jun 24, 2025	36.72	37.58	36.58	37.25	37.22	1.89%	20,113,100
Jun 23, 2025	36.64	36.64	36.15	36.56	36.53	-0.22%	14,250,900
Jun 20, 2025	36.52	36.67	36.39	36.64	36.61	-0.52%	21,173,400
Jun 18, 2025	36.93	37.08	36.71	36.83	36.80	-0.59%	19,687,600
Jun 17, 2025	36.99	37.09	36.77	37.05	37.02	0.60%	19,528,000
Jun 16, 2025	36.53	37.22	36.52	36.83	36.80	1.82%	17,321,900
Jun 13, 2025	36.17	36.35	35.91	36.17	36.14	-1.20%	14,372,500
Jun 12, 2025	36.09	36.83	36.06	36.61	36.58	0.77%	21,849,800
Jun 11, 2025	35.97	36.59	35.74	36.33	36.30	0.92%	16,115,900
Jun 10, 2025	36.50	36.58	35.97	36.00	35.97	-1.07%	20,323,100
Jun 9, 2025	36.47	36.63	35.87	36.39	36.08	-0.52%	23,879,000
Jun 6, 2025	36.47	36.75	36.30	36.58	36.26	0.25%	18,163,700
Jun 5, 2025	37.00	37.00	36.38	36.49	36.18	-1.22%	24,589,400
Jun 4, 2025	37.17	37.29	36.67	36.94	36.62	-0.24%	17,208,500
Jun 3, 2025	37.01	37.15	36.78	37.03	36.71	-0.32%	23,506,100
Jun 2, 2025	37.67	37.76	37.03	37.15	36.83	-0.75%	23,054,500
May 30, 2025	37.63	37.72	37.09	37.43	37.09	-0.16%	30,354,700
May 29, 2025	37.66	37.96	37.35	37.49	37.15	-0.79%	17,507,400
May 28, 2025	38.08	38.15	37.70	37.79	37.45	-0.81%	14,513,300
May 27, 2025	38.30	38.62	37.87	38.10	37.76	0.79%	14,687,500
May 26, 2025	37.62	38.25	37.54	37.80	37.46	0.21%	6,487,600
May 23, 2025	36.60	37.72	36.36	37.72	37.38	1.21%	20,105,400