Skip to main content
logo
Huntington Bancshares Incorporated (LON:0J72)
London flag London · Delayed Price · Currency is GBP · Price in USD
15.99
-0.58 (-3.50%)
At close: Aug 1, 2025

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202516.5016.5716.4416.5716.57-2.14%1,291
Jul 30, 202516.8217.0116.8216.9316.931.03%1,914
Jul 29, 202516.7616.8216.7216.7616.760.69%267
Jul 28, 202516.9516.9516.6516.6516.65-0.86%1,046
Jul 25, 202516.6816.7916.4916.7916.79-0.77%485
Jul 24, 202516.7916.9216.7116.9216.920.48%307
Jul 23, 202516.7316.8416.6416.8416.840.38%37
Jul 22, 202516.8116.8416.6716.7816.78-0.71%4,028
Jul 21, 202516.8317.0616.7716.9016.901.96%853
Jul 18, 202517.0117.0116.5716.5716.57-1.94%2,977
Jul 17, 202516.5916.9116.5516.9016.901.86%1,155
Jul 16, 202516.6516.6516.5916.5916.59-1.13%9
Jul 15, 202516.9917.0716.7816.7816.78-1.44%415
Jul 14, 202516.9217.3116.8717.0317.03-2.43%2,687
Jul 11, 202517.4117.4517.2817.4517.45-1.05%334
Jul 10, 202517.4217.6417.4217.6417.641.05%751
Jul 9, 202517.6217.6217.4417.4517.45-0.48%2,292
Jul 8, 202517.5717.5717.4717.5417.540.21%188
Jul 7, 202517.5317.6917.5017.5017.50-0.52%4,304
Jul 3, 202517.6417.7317.5117.5917.591.74%4,876
Jul 2, 202517.1917.3117.1217.2917.291.17%837
Jul 1, 202516.7217.2416.7217.0917.092.12%13,098
Jun 30, 202516.7116.8216.6716.7416.740.24%1,824
Jun 27, 202516.6516.7016.6316.7016.700.75%1,839
Jun 26, 202516.4416.6016.3516.5716.572.10%1,727
Jun 25, 202516.2316.2416.1416.2316.23-0.55%2,686
Jun 24, 202516.2716.4216.2716.3216.322.24%226
Jun 23, 202515.9016.0215.8315.9615.960.63%1,970
Jun 20, 202515.8715.8715.8615.8615.860.77%38
Jun 18, 202515.6015.7915.6015.7415.741.22%361
Jun 17, 202515.4015.5915.4015.5515.55-1.01%1,169
Jun 16, 202515.6915.7615.6615.7115.550.90%1,310
Jun 13, 202515.7415.7815.5715.5715.42-2.66%6,038
Jun 12, 202515.9016.0115.9016.0015.84-1.42%4,019
Jun 11, 202516.5016.5316.1316.2316.07-0.46%1,751
Jun 10, 202516.2916.3116.2016.3016.140.03%1,524
Jun 9, 202516.2616.4016.2216.3016.131.53%1,844
Jun 6, 202516.0116.1015.9816.0515.891.36%1,501
Jun 5, 202515.7115.8415.6315.8415.680.22%704
Jun 4, 202515.9615.9915.8015.8015.64-0.62%24
Jun 3, 202515.5615.9315.5615.9015.742.77%363
Jun 2, 202515.5615.5915.3815.4715.32-0.63%5,114
May 30, 202515.5915.6415.5215.5715.42-0.71%1,135
May 28, 202515.7515.7515.6115.6815.531.30%1,112
May 27, 202515.5715.5715.4115.4815.331.31%17
May 23, 202515.1815.3115.1815.2815.13-0.35%764
May 22, 202515.2915.3315.2815.3315.18-2.03%138
May 21, 202515.8415.8415.6315.6515.50-2.43%853
May 20, 202516.0716.1416.0016.0415.88-0.53%1,675
May 19, 202516.0416.1515.9616.1315.97-0.40%1,150