Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.96	0.95	0.92	0.92	0.92	-3.77%	11,121,370
Aug 6, 2025	0.94	0.96	0.91	0.96	0.96	1.70%	17,917,520
Aug 5, 2025	0.92	0.94	0.90	0.94	0.94	2.40%	27,985,390
Aug 4, 2025	0.88	1.06	0.87	0.92	0.92	4.09%	49,368,420
Aug 3, 2025	0.80	0.89	0.80	0.88	0.88	10.12%	30,280,530
Jul 31, 2025	0.80	0.84	0.80	0.80	0.80	0.38%	6,204,862
Jul 30, 2025	0.82	0.84	0.78	0.80	0.80	-2.33%	22,238,060
Jul 29, 2025	0.79	0.82	0.80	0.82	0.82	2.77%	28,566,030
Jul 28, 2025	0.80	0.81	0.79	0.79	0.79	-0.50%	11,083,020
Jul 27, 2025	0.81	0.81	0.79	0.80	0.80	-1.48%	8,625,107
Jul 23, 2025	0.80	0.81	0.79	0.81	0.81	1.38%	5,820,214
Jul 22, 2025	0.80	0.82	0.79	0.80	0.80	0.25%	14,382,380
Jul 21, 2025	0.80	0.82	0.78	0.80	0.80	-	26,118,850
Jul 20, 2025	0.75	0.80	0.74	0.80	0.80	6.98%	31,238,050
Jul 17, 2025	0.72	0.75	0.71	0.75	0.75	3.04%	15,939,920
Jul 16, 2025	0.74	0.74	0.72	0.72	0.72	-2.30%	13,036,410
Jul 15, 2025	0.72	0.77	0.72	0.74	0.74	3.50%	38,950,070
Jul 14, 2025	0.73	0.74	0.70	0.72	0.72	-2.59%	12,042,000
Jul 13, 2025	0.68	0.74	0.68	0.73	0.73	7.94%	42,004,360
Jul 10, 2025	0.66	0.72	0.66	0.68	0.68	3.19%	41,004,560
Jul 9, 2025	0.66	0.67	0.65	0.66	0.66	-0.30%	2,339,959
Jul 7, 2025	0.66	0.67	0.64	0.66	0.66	0.46%	29,292,380
Jul 6, 2025	0.65	0.67	0.65	0.66	0.66	1.23%	6,423,192
Jul 2, 2025	0.65	0.68	0.65	0.65	0.65	-0.31%	11,646,320
Jul 1, 2025	0.67	0.68	0.64	0.65	0.65	-2.69%	5,427,442
Jun 30, 2025	0.69	0.69	0.67	0.67	0.67	-2.33%	5,854,645
Jun 29, 2025	0.69	0.70	0.67	0.69	0.69	-0.87%	7,544,833
Jun 25, 2025	0.68	0.70	0.66	0.69	0.69	1.62%	11,462,990
Jun 24, 2025	0.62	0.69	0.63	0.68	0.68	10.19%	10,151,540
Jun 23, 2025	0.61	0.63	0.61	0.62	0.62	0.82%	3,075,115
Jun 22, 2025	0.60	0.62	0.55	0.61	0.61	3.03%	11,251,500
Jun 19, 2025	0.64	0.64	0.59	0.60	0.60	-6.89%	8,837,604
Jun 18, 2025	0.60	0.64	0.58	0.64	0.64	6.50%	20,059,930
Jun 17, 2025	0.59	0.60	0.58	0.60	0.60	2.04%	10,081,640
Jun 16, 2025	0.61	0.63	0.58	0.59	0.59	-4.08%	7,137,600
Jun 15, 2025	0.59	0.63	0.51	0.61	0.61	4.43%	22,240,480
Jun 12, 2025	0.61	0.61	0.58	0.59	0.59	-3.61%	7,809,216
Jun 11, 2025	0.62	0.64	0.61	0.61	0.61	-2.40%	17,629,160
Jun 10, 2025	0.65	0.67	0.62	0.62	0.62	-4.29%	16,342,790
Jun 4, 2025	0.66	0.68	0.64	0.65	0.65	-1.51%	13,335,080
Jun 3, 2025	0.73	0.74	0.64	0.66	0.66	-8.69%	29,206,250
Jun 2, 2025	0.74	0.75	0.72	0.73	0.73	-2.03%	4,051,593
Jun 1, 2025	0.76	0.77	0.73	0.74	0.74	-2.89%	16,747,630
May 29, 2025	0.77	0.78	0.75	0.76	0.76	-1.17%	10,594,420
May 28, 2025	0.74	0.78	0.74	0.77	0.77	4.76%	23,611,930
May 27, 2025	0.69	0.75	0.71	0.74	0.74	6.05%	16,416,800
May 26, 2025	0.77	0.78	0.68	0.69	0.69	-10.22%	11,872,510
May 25, 2025	0.79	0.81	0.77	0.77	0.77	-1.53%	8,442,119
May 22, 2025	0.81	0.82	0.78	0.79	0.79	-2.85%	8,129,939
May 21, 2025	0.79	0.82	0.78	0.81	0.81	2.28%	23,692,430