Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	27.13	27.60	27.08	27.57	27.57	2.14%	408,009
Aug 7, 2025	27.61	27.84	26.00	26.99	26.99	-6.32%	172,955
Aug 6, 2025	28.81	28.98	28.56	28.81	28.81	0.81%	52,349
Aug 5, 2025	28.64	28.68	28.50	28.58	28.58	0.28%	24,767
Aug 4, 2025	28.36	28.58	28.32	28.50	28.50	0.58%	158,641
Aug 1, 2025	28.25	28.54	28.20	28.34	28.34	0.03%	94,685
Jul 31, 2025	28.23	28.46	28.12	28.33	28.33	0.31%	116,709
Jul 30, 2025	28.13	28.32	28.10	28.24	28.24	0.26%	14,778
Jul 29, 2025	27.94	28.26	27.90	28.17	28.17	0.44%	6,566
Jul 28, 2025	28.35	28.38	27.88	28.05	28.05	-0.49%	106,401
Jul 25, 2025	28.34	28.34	28.08	28.18	28.18	0.57%	39,201
Jul 24, 2025	27.82	28.28	27.74	28.02	28.02	1.22%	49,475
Jul 23, 2025	27.92	27.96	27.58	27.68	27.68	0.12%	60,574
Jul 22, 2025	27.70	27.84	27.56	27.65	27.65	0.18%	100,596
Jul 21, 2025	27.74	27.78	27.54	27.60	27.60	0.11%	18,302
Jul 18, 2025	27.65	27.68	27.47	27.57	27.57	0.83%	34,827
Jul 17, 2025	27.51	27.60	27.26	27.34	27.34	-0.71%	98,423
Jul 16, 2025	27.23	27.54	27.22	27.54	27.54	0.72%	20,648
Jul 15, 2025	27.62	27.64	27.18	27.34	27.34	-0.50%	36,905
Jul 14, 2025	27.21	27.54	27.20	27.48	27.48	0.29%	39,771
Jul 11, 2025	27.45	27.58	27.28	27.40	27.40	-1.30%	177,343
Jul 10, 2025	27.80	27.84	27.48	27.76	27.76	-0.07%	104,801
Jul 9, 2025	27.52	27.98	27.50	27.78	27.78	0.65%	262,898
Jul 8, 2025	27.57	27.78	27.48	27.60	27.60	-0.22%	61,153
Jul 7, 2025	27.48	27.82	27.44	27.66	27.66	0.68%	53,026
Jul 4, 2025	27.53	27.62	27.40	27.47	27.47	-0.05%	21,102
Jul 3, 2025	27.49	27.64	27.46	27.49	27.49	0.15%	42,906
Jul 2, 2025	27.77	27.82	27.34	27.45	27.45	-0.21%	387,910
Jul 1, 2025	27.75	27.74	27.40	27.50	27.50	-0.42%	56,265
Jun 30, 2025	27.77	27.80	27.54	27.62	27.62	0.24%	243,631
Jun 27, 2025	27.36	27.68	27.28	27.55	27.55	0.99%	56,904
Jun 26, 2025	27.26	27.40	27.18	27.28	27.28	-0.32%	34,106
Jun 25, 2025	27.53	27.66	27.18	27.37	27.37	-0.91%	236,198
Jun 24, 2025	27.40	27.68	27.32	27.62	27.62	1.53%	35,306
Jun 23, 2025	27.36	27.36	26.96	27.20	27.20	-0.06%	173,635
Jun 20, 2025	27.01	27.28	27.00	27.22	27.22	0.59%	17,041
Jun 19, 2025	27.06	27.22	26.94	27.06	27.06	-0.07%	20,226
Jun 18, 2025	27.07	27.19	26.94	27.08	27.08	-0.55%	45,102
Jun 17, 2025	27.21	27.36	26.98	27.23	27.23	-0.27%	67,238
Jun 16, 2025	27.38	27.50	27.18	27.30	27.30	0.16%	257,641
Jun 13, 2025	27.64	27.66	27.08	27.26	27.26	-2.35%	73,572
Jun 12, 2025	27.89	28.04	27.82	27.92	27.92	-0.39%	58,717
Jun 11, 2025	28.19	28.32	27.80	28.03	28.03	-1.16%	29,485
Jun 10, 2025	28.60	28.68	28.22	28.36	28.36	-0.46%	37,979
Jun 9, 2025	28.55	28.62	28.46	28.49	28.49	-0.60%	4,663
Jun 6, 2025	28.71	28.86	28.54	28.66	28.66	-0.45%	138,390
Jun 5, 2025	28.65	28.96	28.62	28.79	28.79	1.34%	15,967
Jun 4, 2025	28.44	28.88	28.26	28.41	28.41	0.66%	251,357
Jun 3, 2025	27.84	28.40	27.88	28.22	28.22	-1.41%	29,366
Jun 2, 2025	28.78	28.80	27.96	28.63	28.63	-1.53%	605,633