Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	22,292
Jul 31, 2025	0.42	0.42	0.38	0.40	0.40	-2.44%	15,804
Jul 30, 2025	0.42	0.43	0.38	0.41	0.41	-	97,080
Jul 29, 2025	0.42	0.45	0.38	0.41	0.41	-17.84%	222,026
Jul 28, 2025	0.36	0.53	0.36	0.50	0.50	42.57%	442,908
Jul 25, 2025	0.37	0.37	0.34	0.35	0.35	-4.37%	5,753
Jul 24, 2025	0.35	0.37	0.34	0.37	0.37	4.57%	18,702
Jul 23, 2025	0.35	0.35	0.34	0.35	0.35	0.57%	20,993
Jul 22, 2025	0.35	0.35	0.34	0.35	0.35	-	9,630
Jul 21, 2025	0.34	0.35	0.34	0.35	0.35	-0.29%	12,151
Jul 18, 2025	0.37	0.37	0.35	0.35	0.35	-1.13%	14,677
Jul 17, 2025	0.35	0.35	0.34	0.35	0.35	-0.28%	3,284
Jul 16, 2025	0.34	0.35	0.34	0.35	0.35	-0.56%	16,272
Jul 15, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	11,207
Jul 14, 2025	0.35	0.37	0.35	0.36	0.36	-2.43%	13,929
Jul 11, 2025	0.34	0.37	0.34	0.37	0.37	5.71%	17,975
Jul 10, 2025	0.35	0.37	0.35	0.35	0.35	-	6,077
Jul 9, 2025	0.34	0.37	0.34	0.35	0.35	-	10,016
Jul 8, 2025	0.35	0.36	0.35	0.35	0.35	-0.85%	7,132
Jul 7, 2025	0.38	0.38	0.35	0.35	0.35	-5.87%	3,835
Jul 4, 2025	0.36	0.38	0.36	0.38	0.38	1.35%	8,431
Jul 3, 2025	0.36	0.37	0.36	0.37	0.37	3.64%	3,487
Jul 2, 2025	0.39	0.39	0.34	0.36	0.36	0.28%	12,236
Jul 1, 2025	0.36	0.37	0.36	0.36	0.36	-5.32%	10,151
Jun 30, 2025	0.38	0.39	0.36	0.38	0.38	-2.59%	19,860
Jun 27, 2025	0.36	0.39	0.35	0.39	0.39	10.29%	51,848
Jun 26, 2025	0.37	0.37	0.31	0.35	0.35	-5.41%	155,006
Jun 25, 2025	0.43	0.44	0.37	0.37	0.37	-11.27%	138,988
Jun 24, 2025	0.40	0.42	0.40	0.42	0.42	4.25%	110,460
Jun 23, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	8,196
Jun 20, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	2,984
Jun 19, 2025	0.41	0.41	0.40	0.40	0.40	1.52%	2,585
Jun 18, 2025	0.41	0.41	0.39	0.39	0.39	-4.83%	1,928
Jun 17, 2025	0.39	0.41	0.39	0.41	0.41	4.02%	4,645
Jun 16, 2025	0.39	0.41	0.39	0.40	0.40	0.51%	12,870
Jun 13, 2025	0.42	0.42	0.40	0.40	0.40	-4.58%	5,113
Jun 12, 2025	0.39	0.42	0.39	0.42	0.42	-0.24%	6,257
Jun 11, 2025	0.39	0.42	0.39	0.42	0.42	6.67%	26,196
Jun 10, 2025	0.40	0.40	0.39	0.39	0.39	-1.76%	13,968
Jun 9, 2025	0.38	0.42	0.38	0.40	0.40	-0.75%	25,070
Jun 6, 2025	0.42	0.43	0.40	0.40	0.40	-6.98%	33,714
Jun 5, 2025	0.44	0.44	0.42	0.43	0.43	-0.92%	14,587
Jun 4, 2025	0.44	0.44	0.42	0.43	0.43	0.93%	7,018
Jun 3, 2025	0.43	0.43	0.43	0.43	0.43	-	432
Jun 2, 2025	0.43	0.44	0.43	0.43	0.43	-2.27%	18,635
May 30, 2025	0.43	0.45	0.43	0.44	0.44	1.38%	19,178
May 29, 2025	0.44	0.45	0.43	0.43	0.43	-0.69%	9,338
May 28, 2025	0.44	0.46	0.44	0.44	0.44	0.23%	6,027
May 27, 2025	0.46	0.46	0.44	0.44	0.44	-0.23%	15,659
May 26, 2025	0.44	0.46	0.44	0.44	0.44	-4.17%	8,465