Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.77	0.77	0.75	0.77	0.77	-0.26%	26,364
Aug 7, 2025	0.77	0.78	0.73	0.77	0.77	0.26%	11,453
Aug 6, 2025	0.84	0.84	0.77	0.77	0.77	-6.10%	17,500
Aug 5, 2025	0.84	0.84	0.79	0.82	0.82	2.50%	407
Aug 4, 2025	0.81	0.82	0.77	0.80	0.80	2.56%	1,868
Aug 1, 2025	0.80	0.80	0.78	0.78	0.78	-2.50%	25,079
Jul 31, 2025	0.83	0.86	0.80	0.80	0.80	-5.21%	42,484
Jul 30, 2025	0.87	0.88	0.84	0.84	0.84	-4.74%	18,337
Jul 29, 2025	0.87	0.89	0.87	0.89	0.89	-	11,749
Jul 28, 2025	0.89	0.89	0.87	0.89	0.89	0.68%	57,682
Jul 25, 2025	0.88	0.88	0.85	0.88	0.88	2.33%	6,874
Jul 24, 2025	0.87	0.90	0.86	0.86	0.86	-1.15%	5,489
Jul 23, 2025	0.81	0.87	0.78	0.87	0.87	10.41%	27,656
Jul 22, 2025	0.88	0.88	0.79	0.79	0.79	-10.45%	37,962
Jul 21, 2025	0.83	0.88	0.83	0.88	0.88	8.37%	4,692
Jul 18, 2025	0.93	0.94	0.81	0.81	0.81	-12.69%	57,126
Jul 17, 2025	0.90	0.93	0.86	0.93	0.93	2.88%	29,322
Jul 16, 2025	0.91	0.91	0.87	0.90	0.90	0.44%	8,068
Jul 15, 2025	0.88	0.92	0.88	0.90	0.90	-	13,956
Jul 14, 2025	0.92	0.92	0.90	0.90	0.90	2.27%	13,769
Jul 11, 2025	0.90	0.93	0.88	0.88	0.88	-2.22%	5,808
Jul 10, 2025	0.90	0.90	0.90	0.90	0.90	-0.22%	1,268
Jul 9, 2025	0.94	0.94	0.90	0.90	0.90	-1.53%	4,838
Jul 8, 2025	0.92	0.94	0.88	0.92	0.92	1.78%	3,078
Jul 7, 2025	0.92	0.92	0.89	0.90	0.90	-4.26%	16,364
Jul 4, 2025	0.94	0.94	0.92	0.94	0.94	-	14,602
Jul 3, 2025	0.94	0.94	0.89	0.94	0.94	1.08%	16,849
Jul 2, 2025	0.91	0.94	0.91	0.93	0.93	0.65%	7,895
Jul 1, 2025	0.99	0.99	0.92	0.92	0.92	-6.10%	18,515
Jun 30, 2025	0.91	0.99	0.91	0.98	0.98	-	1,076
Jun 27, 2025	0.95	0.98	0.95	0.98	0.98	4.02%	2,010
Jun 26, 2025	0.95	0.95	0.95	0.95	0.95	-5.02%	2,261
Jun 25, 2025	1.00	1.00	1.00	1.00	1.00	-0.20%	333
Jun 24, 2025	1.00	1.00	0.94	1.00	1.00	4.39%	29,866
Jun 23, 2025	0.96	1.00	0.96	0.96	0.96	-0.42%	4,541
Jun 20, 2025	0.91	1.00	0.91	0.96	0.96	-	3,842
Jun 19, 2025	0.93	0.99	0.93	0.96	0.96	-2.04%	1,804
Jun 18, 2025	0.99	1.00	0.94	0.98	0.98	-0.81%	15,780
Jun 17, 2025	0.98	0.99	0.93	0.99	0.99	0.82%	14,854
Jun 16, 2025	0.97	1.00	0.94	0.98	0.98	1.03%	24,224
Jun 13, 2025	1.00	1.00	0.94	0.97	0.97	-3.00%	35,768
Jun 12, 2025	0.99	1.00	0.97	1.00	1.00	2.04%	14,261
Jun 11, 2025	0.99	0.99	0.94	0.98	0.98	-1.01%	1,414
Jun 10, 2025	0.99	0.99	0.93	0.99	0.99	1.02%	24,384
Jun 9, 2025	0.97	0.99	0.91	0.98	0.98	2.73%	43,450
Jun 6, 2025	0.92	0.95	0.92	0.95	0.95	3.70%	6,852
Jun 5, 2025	0.95	0.95	0.90	0.92	0.92	3.37%	3,151
Jun 4, 2025	0.91	0.92	0.89	0.89	0.89	-1.11%	3,578
Jun 3, 2025	0.96	0.96	0.87	0.90	0.90	-6.83%	26,265
Jun 2, 2025	0.98	1.00	0.78	0.97	0.97	-1.43%	114,151