Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.59	37.59	37.20	37.28	37.28	-0.13%	392
Jul 31, 2025	37.15	37.44	37.15	37.33	37.33	0.57%	378
Jul 30, 2025	37.17	37.17	36.91	37.12	37.12	0.41%	3,387
Jul 29, 2025	36.96	37.16	36.96	36.97	36.97	0.52%	2,301
Jul 28, 2025	36.70	36.85	36.70	36.78	36.78	0.11%	837
Jul 25, 2025	36.77	36.77	36.56	36.74	36.74	0.85%	2,454
Jul 24, 2025	36.38	36.43	36.35	36.43	36.43	0.19%	101
Jul 23, 2025	36.59	36.59	36.35	36.36	36.36	-0.47%	2
Jul 22, 2025	36.71	36.72	36.53	36.53	36.53	0.11%	89
Jul 21, 2025	36.70	36.80	36.49	36.49	36.49	-0.49%	516
Jul 18, 2025	36.81	36.81	36.63	36.67	36.67	-0.11%	290
Jul 17, 2025	36.76	37.03	36.71	36.71	36.71	-0.14%	358
Jul 16, 2025	37.06	37.06	36.71	36.76	36.59	-0.43%	868
Jul 15, 2025	36.98	36.98	36.75	36.92	36.75	0.52%	344
Jul 14, 2025	36.95	36.96	36.61	36.73	36.57	0.30%	1,048
Jul 11, 2025	36.54	36.67	36.51	36.62	36.45	0.44%	465
Jul 10, 2025	36.52	36.52	36.30	36.46	36.29	0.28%	359
Jul 9, 2025	36.33	36.51	36.31	36.36	36.20	-0.16%	922
Jul 8, 2025	36.44	36.49	36.27	36.42	36.26	0.52%	133
Jul 7, 2025	36.13	36.45	36.13	36.23	36.06	-0.03%	236
Jul 4, 2025	36.07	36.29	36.07	36.24	36.08	0.06%	75
Jul 3, 2025	36.36	36.41	36.18	36.22	36.05	-0.39%	11,553
Jul 2, 2025	36.16	36.42	36.07	36.36	36.20	0.78%	838
Jul 1, 2025	35.90	36.17	35.90	36.08	35.91	-0.03%	109
Jun 30, 2025	36.23	36.23	36.06	36.09	35.93	0.19%	161
Jun 27, 2025	36.16	36.16	35.97	36.02	35.85	0.14%	301
Jun 26, 2025	36.20	36.20	35.91	35.97	35.80	-0.75%	2,277
Jun 25, 2025	36.42	36.42	36.24	36.24	36.08	0.06%	1
Jun 24, 2025	36.15	36.46	36.15	36.22	36.06	-0.85%	188
Jun 23, 2025	36.85	36.86	36.41	36.53	36.36	-0.14%	30,187
Jun 20, 2025	36.77	36.80	36.49	36.58	36.41	-0.35%	17
Jun 19, 2025	36.88	36.88	36.67	36.71	36.54	0.19%	44
Jun 18, 2025	36.74	36.79	36.64	36.64	36.34	0.14%	591
Jun 17, 2025	36.49	36.60	36.40	36.59	36.45	0.80%	5
Jun 16, 2025	36.46	36.46	36.26	36.30	36.16	-0.06%	21,899
Jun 13, 2025	36.28	36.70	36.28	36.32	36.18	-0.11%	588
Jun 12, 2025	36.57	36.57	36.29	36.36	36.22	-0.25%	865
Jun 11, 2025	36.74	36.74	36.45	36.45	36.31	-0.08%	5,660
Jun 10, 2025	36.48	36.67	36.46	36.48	36.35	0.36%	6,907
Jun 9, 2025	36.53	36.53	36.11	36.35	36.21	-0.16%	856
Jun 6, 2025	36.35	36.51	36.35	36.41	36.28	0.28%	1,287
Jun 5, 2025	36.60	36.60	36.28	36.31	36.18	-0.16%	4,298
Jun 4, 2025	36.62	36.62	36.36	36.37	36.23	-0.25%	5,840
Jun 3, 2025	36.52	36.56	36.42	36.46	36.32	0.25%	7,343
Jun 2, 2025	36.49	36.53	36.36	36.37	36.23	-0.52%	17,055
May 30, 2025	36.38	36.80	36.38	36.56	36.43	0.14%	990
May 29, 2025	36.51	36.74	36.46	36.51	36.37	-	315
May 28, 2025	36.28	36.59	36.28	36.51	36.38	0.27%	11,347
May 27, 2025	36.41	36.44	36.28	36.41	36.27	-0.11%	10,469
May 23, 2025	36.79	36.79	36.43	36.45	36.31	-0.49%	2,090