Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	109.93	110.23	109.54	110.23	110.23	2.17%	654
Jul 28, 2025	109.10	109.10	107.41	107.89	107.89	0.18%	1,879
Jul 25, 2025	109.00	109.00	107.41	107.70	107.70	-0.70%	1,785
Jul 24, 2025	108.00	108.46	108.00	108.46	108.46	0.44%	1,421
Jul 23, 2025	108.06	108.06	107.98	107.98	107.98	3.00%	1,290
Jul 22, 2025	104.98	104.98	103.28	104.84	104.84	-2.55%	2,697
Jul 21, 2025	108.00	108.00	107.58	107.58	107.58	-1.24%	2,628
Jul 18, 2025	107.98	108.93	106.81	108.93	108.93	1.91%	3,183
Jul 17, 2025	104.78	106.89	104.50	106.89	106.89	2.99%	2,219
Jul 16, 2025	104.50	105.00	103.79	103.79	103.79	-0.92%	1,092
Jul 15, 2025	104.49	104.75	101.27	104.75	104.75	3.40%	965
Jul 14, 2025	98.78	101.31	98.78	101.31	101.31	3.03%	2,466
Jul 11, 2025	98.34	98.34	98.33	98.33	98.33	2.07%	2,893
Jul 10, 2025	94.97	96.34	94.97	96.34	96.34	-2.45%	1,839
Jul 9, 2025	97.38	98.77	97.36	98.76	98.76	1.99%	1,763
Jul 8, 2025	97.54	97.68	96.83	96.83	96.83	-3.57%	3,450
Jul 7, 2025	100.42	100.42	100.42	100.42	100.42	2.27%	1,244
Jul 2, 2025	97.38	98.19	97.25	98.19	98.19	-2.37%	2,322
Jun 30, 2025	100.36	100.57	99.23	100.57	100.57	-1.84%	2,070
Jun 27, 2025	101.72	102.45	101.72	102.45	102.45	0.37%	1,656
Jun 26, 2025	98.90	102.07	98.90	102.07	102.07	3.26%	2,423
Jun 24, 2025	97.10	98.85	97.10	98.85	98.85	2.36%	4,019
Jun 23, 2025	94.56	96.70	94.56	96.57	96.57	2.73%	1,589
Jun 20, 2025	94.00	94.00	94.00	94.00	94.00	-0.23%	1,048
Jun 19, 2025	94.09	94.22	94.09	94.22	94.22	-0.88%	2,506
Jun 18, 2025	94.33	95.73	94.33	95.06	95.06	0.48%	1,166
Jun 17, 2025	94.61	94.61	94.61	94.61	94.61	-0.41%	885
Jun 16, 2025	92.60	96.44	92.60	95.00	95.00	4.73%	3,386
Jun 12, 2025	90.69	90.71	90.69	90.71	90.71	0.37%	873
Jun 11, 2025	88.32	91.91	88.32	90.37	90.37	-2.05%	2,558
Jun 9, 2025	90.98	93.05	90.98	92.26	92.26	13.90%	4,407
Jun 4, 2025	81.87	81.87	81.00	81.00	81.00	-0.44%	888
Jun 3, 2025	82.00	82.41	81.36	81.36	81.36	1.74%	2,903
Jun 2, 2025	80.54	80.54	79.97	79.97	79.97	-1.11%	1,173
May 30, 2025	80.60	80.87	80.17	80.87	80.87	-0.46%	929
May 29, 2025	81.25	81.25	81.25	81.25	81.25	-2.60%	1,907
May 27, 2025	83.44	84.87	83.25	83.41	83.41	0.05%	6,659
May 26, 2025	83.55	83.55	83.37	83.37	83.37	4.28%	641
May 23, 2025	79.49	79.95	79.49	79.95	79.95	9.30%	5,657
May 21, 2025	73.15	73.15	73.15	73.15	73.15	1.65%	609
May 20, 2025	71.96	71.96	71.96	71.96	71.96	0.42%	430
May 16, 2025	71.66	71.66	71.66	71.66	71.66	-1.05%	1,386
May 15, 2025	72.56	72.56	72.42	72.42	72.42	-1.36%	571
May 14, 2025	73.46	73.46	73.42	73.42	73.42	1.05%	752
May 13, 2025	72.54	72.66	72.54	72.66	72.66	1.07%	1,736
May 12, 2025	71.85	71.89	71.85	71.89	71.89	5.30%	1,081
May 9, 2025	68.27	68.27	68.27	68.27	68.27	-1.34%	1,524
May 8, 2025	69.83	69.83	69.20	69.20	69.20	2.72%	694
May 7, 2025	67.03	67.75	67.03	67.37	67.37	4.92%	1,704
May 6, 2025	62.82	64.21	62.82	64.21	64.21	-1.35%	2,195