Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.28	0.28	0.27	0.28	0.28	-	77,900
Jul 31, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	217,100
Jul 30, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	286,300
Jul 29, 2025	0.28	0.29	0.28	0.28	0.28	-	191,700
Jul 28, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	28,400
Jul 25, 2025	0.28	0.29	0.28	0.29	0.29	-	127,200
Jul 24, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	95,300
Jul 23, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	569,300
Jul 22, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	607,300
Jul 21, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	474,000
Jul 18, 2025	0.28	0.29	0.28	0.29	0.29	-	178,700
Jul 17, 2025	0.28	0.29	0.28	0.29	0.29	-1.72%	196,100
Jul 16, 2025	0.28	0.29	0.28	0.29	0.29	1.75%	119,000
Jul 15, 2025	0.29	0.29	0.29	0.29	0.29	-3.39%	271,000
Jul 14, 2025	0.29	0.30	0.29	0.30	0.30	-	21,500
Jul 11, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	291,300
Jul 10, 2025	0.30	0.30	0.30	0.30	0.30	-	26,300
Jul 9, 2025	0.29	0.30	0.29	0.30	0.30	-	295,700
Jul 8, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	280,600
Jul 7, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	441,000
Jul 4, 2025	0.29	0.30	0.29	0.29	0.29	-	266,200
Jul 3, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	360,700
Jul 2, 2025	0.28	0.30	0.28	0.29	0.29	3.64%	1,023,500
Jul 1, 2025	0.28	0.29	0.28	0.28	0.28	-3.51%	785,500
Jun 30, 2025	0.29	0.29	0.29	0.29	0.29	-	123,600
Jun 26, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	347,200
Jun 25, 2025	0.29	0.30	0.29	0.30	0.30	-	62,700
Jun 24, 2025	0.28	0.30	0.28	0.30	0.30	3.51%	274,400
Jun 23, 2025	0.28	0.29	0.28	0.29	0.29	-	287,000
Jun 20, 2025	0.29	0.29	0.29	0.29	0.29	-	503,500
Jun 19, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	90,000
Jun 18, 2025	0.29	0.29	0.29	0.29	0.29	-	147,000
Jun 17, 2025	0.28	0.29	0.28	0.29	0.29	1.75%	96,000
Jun 16, 2025	0.29	0.29	0.29	0.29	0.29	-	214,000
Jun 13, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	350,900
Jun 12, 2025	0.29	0.29	0.29	0.29	0.29	-	101,800
Jun 11, 2025	0.29	0.29	0.29	0.29	0.29	-	336,200
Jun 10, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	46,100
Jun 9, 2025	0.29	0.30	0.29	0.30	0.29	-	86,600
Jun 6, 2025	0.29	0.30	0.29	0.30	0.29	-1.67%	79,700
Jun 5, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	68,500
Jun 4, 2025	0.29	0.29	0.29	0.29	0.29	-	359,300
Jun 3, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	244,400
May 30, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	196,600
May 29, 2025	0.30	0.30	0.30	0.30	0.29	-1.67%	49,300
May 28, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	290,200
May 27, 2025	0.29	0.30	0.29	0.30	0.29	-1.67%	481,600
May 26, 2025	0.29	0.30	0.29	0.30	0.30	1.69%	93,800
May 23, 2025	0.30	0.30	0.29	0.30	0.29	-1.67%	61,300
May 22, 2025	0.30	0.30	0.29	0.30	0.30	-	458,200