Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	17.23	17.27	16.90	17.03	17.03	-1.16%	16,397,184
Aug 7, 2025	17.26	17.47	16.92	17.23	17.23	0.53%	21,400,348
Aug 6, 2025	17.00	17.25	16.90	17.14	17.14	0.82%	16,317,787
Aug 5, 2025	16.70	17.17	16.70	17.00	17.00	1.07%	17,649,165
Aug 4, 2025	16.44	16.86	16.38	16.82	16.82	1.33%	17,159,725
Aug 1, 2025	16.88	17.08	16.34	16.60	16.60	-1.89%	38,501,346
Jul 31, 2025	17.12	17.32	16.68	16.92	16.92	-2.65%	34,334,511
Jul 30, 2025	17.38	17.64	17.00	17.38	17.38	-0.80%	43,865,540
Jul 29, 2025	17.28	17.94	16.86	17.52	17.52	1.86%	69,220,863
Jul 28, 2025	17.02	17.58	16.90	17.20	17.20	3.49%	68,373,118
Jul 25, 2025	16.40	16.88	16.30	16.62	16.62	1.47%	65,323,883
Jul 24, 2025	15.88	16.44	15.82	16.38	16.38	3.15%	42,097,123
Jul 23, 2025	15.66	16.00	15.62	15.88	15.88	1.40%	35,677,761
Jul 22, 2025	15.78	15.80	15.32	15.66	15.66	-0.76%	28,427,127
Jul 21, 2025	15.60	16.00	15.38	15.78	15.78	2.20%	36,332,529
Jul 18, 2025	15.06	15.56	14.96	15.44	15.44	2.93%	35,734,313
Jul 17, 2025	14.88	15.00	14.64	15.00	15.00	1.21%	21,278,628
Jul 16, 2025	14.98	14.98	14.60	14.82	14.82	-0.13%	21,829,399
Jul 15, 2025	15.36	15.52	14.72	14.84	14.84	-2.75%	43,522,958
Jul 14, 2025	15.88	15.88	15.18	15.26	15.26	-2.05%	44,975,327
Jul 11, 2025	14.52	16.60	14.52	15.58	15.58	10.50%	183,838,796
Jul 10, 2025	13.58	14.24	13.46	14.10	14.10	3.83%	38,860,181
Jul 9, 2025	13.50	13.86	13.38	13.58	13.58	1.04%	37,434,734
Jul 8, 2025	13.06	13.48	12.92	13.44	13.44	2.91%	23,883,188
Jul 7, 2025	12.70	13.06	12.64	13.06	13.06	2.35%	20,785,429
Jul 4, 2025	12.74	13.00	12.50	12.76	12.76	0.31%	18,778,816
Jul 3, 2025	12.66	12.74	12.52	12.72	12.72	1.11%	12,372,344
Jul 2, 2025	12.72	12.78	12.46	12.58	12.58	-0.16%	15,860,473
Jun 30, 2025	12.82	12.88	12.54	12.60	12.60	-0.79%	21,953,128
Jun 27, 2025	12.80	13.04	12.58	12.70	12.70	-0.31%	35,117,933
Jun 26, 2025	13.68	13.70	12.60	12.74	12.74	-5.91%	65,535,465
Jun 25, 2025	12.58	13.54	12.52	13.54	13.54	10.44%	130,868,368
Jun 24, 2025	11.80	12.32	11.80	12.26	12.26	4.43%	29,868,099
Jun 23, 2025	11.46	11.80	11.44	11.74	11.74	1.73%	9,026,890
Jun 20, 2025	11.58	11.58	11.42	11.54	11.54	0.87%	9,414,130
Jun 19, 2025	11.76	11.78	11.30	11.44	11.44	-2.56%	10,253,010
Jun 18, 2025	11.98	12.04	11.70	11.74	11.74	-2.65%	9,008,865
Jun 17, 2025	12.02	12.14	11.98	12.06	12.06	-0.33%	10,275,001
Jun 16, 2025	11.84	12.16	11.78	12.10	12.10	1.34%	18,676,222
Jun 13, 2025	11.98	12.10	11.76	11.94	11.94	-1.16%	20,241,335
Jun 12, 2025	11.72	12.16	11.62	12.08	12.08	2.72%	40,471,284
Jun 11, 2025	11.46	11.88	11.46	11.76	11.76	0.68%	24,923,388
Jun 10, 2025	11.80	11.86	11.50	11.68	11.37	-0.68%	13,955,132
Jun 9, 2025	11.66	11.90	11.64	11.76	11.45	1.73%	20,614,512
Jun 6, 2025	11.64	11.64	11.50	11.56	11.25	-0.34%	7,468,647
Jun 5, 2025	11.42	11.62	11.32	11.60	11.29	1.75%	17,687,228
Jun 4, 2025	11.28	11.40	11.26	11.40	11.10	1.60%	12,136,867
Jun 3, 2025	11.02	11.30	11.00	11.22	10.92	2.94%	12,460,373
Jun 2, 2025	11.12	11.12	10.62	10.90	10.61	-1.80%	8,681,142
May 30, 2025	11.16	11.26	11.06	11.10	10.81	-1.60%	26,183,127