Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	236,400
Aug 7, 2025	0.35	0.35	0.34	0.35	0.35	-2.82%	200,000
Aug 6, 2025	0.34	0.36	0.34	0.36	0.36	5.97%	377,200
Aug 5, 2025	0.33	0.35	0.33	0.34	0.34	1.52%	292,000
Aug 4, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	14,000
Aug 1, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	110,000
Jul 31, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	-
Jul 30, 2025	0.34	0.34	0.33	0.34	0.34	-	52,000
Jul 29, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	120,800
Jul 28, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	48,200
Jul 25, 2025	0.34	0.35	0.34	0.34	0.34	-	130,000
Jul 24, 2025	0.33	0.34	0.33	0.34	0.34	4.62%	347,360
Jul 23, 2025	0.33	0.33	0.33	0.33	0.33	-	4,240
Jul 22, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	128,000
Jul 21, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 18, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	66,000
Jul 17, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	280,800
Jul 16, 2025	0.34	0.36	0.33	0.33	0.33	-2.94%	331,600
Jul 15, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	132,000
Jul 14, 2025	0.35	0.36	0.33	0.35	0.35	-	95,172
Jul 11, 2025	0.35	0.35	0.35	0.35	0.35	-	62,080
Jul 10, 2025	0.33	0.36	0.33	0.35	0.35	4.55%	388,000
Jul 9, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	18,800
Jul 8, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	191,000
Jul 7, 2025	0.34	0.35	0.33	0.35	0.35	4.55%	180,000
Jul 4, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	6,000
Jul 3, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	480,400
Jul 2, 2025	0.34	0.34	0.32	0.33	0.33	-7.04%	396,000
Jun 30, 2025	0.36	0.36	0.36	0.36	0.36	-	26,000
Jun 27, 2025	0.36	0.39	0.36	0.36	0.36	-2.74%	620,000
Jun 26, 2025	0.33	0.37	0.33	0.37	0.37	10.61%	591,360
Jun 25, 2025	0.35	0.35	0.33	0.33	0.33	1.54%	522,000
Jun 24, 2025	0.32	0.34	0.32	0.33	0.33	6.56%	275,200
Jun 23, 2025	0.33	0.33	0.29	0.31	0.31	-4.69%	256,000
Jun 20, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	-
Jun 19, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	122,000
Jun 18, 2025	0.31	0.35	0.31	0.32	0.32	-	314,160
Jun 17, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	241,200
Jun 16, 2025	0.32	0.34	0.32	0.33	0.33	4.84%	330,000
Jun 13, 2025	0.31	0.31	0.31	0.31	0.31	-	143,200
Jun 12, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 11, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	78,000
Jun 10, 2025	0.32	0.32	0.31	0.32	0.32	-	64,000
Jun 9, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	105,600
Jun 6, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	1,792,000
Jun 5, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	10,000
Jun 4, 2025	0.32	0.32	0.31	0.32	0.32	-	114,000
Jun 3, 2025	0.31	0.32	0.29	0.32	0.32	1.61%	438,400
Jun 2, 2025	0.31	0.32	0.30	0.31	0.31	1.64%	226,000
May 30, 2025	0.31	0.31	0.31	0.31	0.31	-	356,000