Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	32.94	32.94	32.94	32.94	32.94	-1.85%
Jul 31, 2025	33.56	33.56	33.56	33.56	33.56	-1.06%
Jul 30, 2025	33.92	33.92	33.92	33.92	33.92	0.50%
Jul 29, 2025	33.75	33.75	33.75	33.75	33.75	-0.30%
Jul 28, 2025	33.85	33.85	33.85	33.85	33.85	-0.15%
Jul 25, 2025	33.90	33.90	33.90	33.90	33.90	0.80%
Jul 24, 2025	33.63	33.63	33.63	33.63	33.63	-0.94%
Jul 23, 2025	33.95	33.95	33.95	33.95	33.95	1.40%
Jul 22, 2025	33.48	33.48	33.48	33.48	33.48	-
Jul 21, 2025	33.48	33.48	33.48	33.48	33.48	-0.53%
Jul 18, 2025	33.66	33.66	33.66	33.66	33.66	-0.53%
Jul 17, 2025	33.84	33.84	33.84	33.84	33.84	1.14%
Jul 16, 2025	33.46	33.46	33.46	33.46	33.46	0.84%
Jul 15, 2025	33.18	33.18	33.18	33.18	33.18	-1.31%
Jul 14, 2025	33.62	33.62	33.62	33.62	33.62	0.84%
Jul 11, 2025	33.34	33.34	33.34	33.34	33.34	-1.33%
Jul 10, 2025	33.79	33.79	33.79	33.79	33.79	0.09%
Jul 9, 2025	33.76	33.76	33.76	33.76	33.76	1.35%
Jul 8, 2025	33.31	33.31	33.31	33.31	33.31	0.15%
Jul 7, 2025	33.26	33.26	33.26	33.26	33.26	-1.01%
Jul 3, 2025	33.60	33.60	33.60	33.60	33.60	1.11%
Jul 2, 2025	33.23	33.23	33.23	33.23	33.23	0.88%
Jul 1, 2025	32.94	32.94	32.94	32.94	32.94	-0.45%
Jun 30, 2025	33.09	33.09	33.09	33.09	33.09	0.39%
Jun 27, 2025	32.96	32.96	32.96	32.96	32.96	0.24%
Jun 26, 2025	32.88	32.88	32.88	32.88	32.88	1.48%
Jun 25, 2025	32.40	32.40	32.40	32.40	32.40	-0.95%
Jun 24, 2025	32.71	32.71	32.71	32.71	32.71	1.65%
Jun 23, 2025	32.18	32.18	32.18	32.18	32.18	0.72%
Jun 20, 2025	31.95	31.95	31.95	31.95	31.95	-0.41%
Jun 18, 2025	32.08	32.08	32.08	32.08	32.08	0.44%
Jun 17, 2025	31.94	31.94	31.94	31.94	31.94	-0.90%
Jun 16, 2025	32.23	32.23	32.23	32.23	32.23	1.22%
Jun 13, 2025	31.84	31.84	31.84	31.84	31.84	-1.64%
Jun 12, 2025	32.37	32.37	32.37	32.37	32.37	-0.19%
Jun 11, 2025	32.43	32.43	32.43	32.43	32.43	-0.09%
Jun 10, 2025	32.46	32.46	32.46	32.46	32.46	-0.09%
Jun 9, 2025	32.49	32.49	32.49	32.49	32.49	-0.03%
Jun 6, 2025	32.50	32.50	32.50	32.50	32.50	1.40%
Jun 5, 2025	32.05	32.05	32.05	32.05	32.05	0.12%
Jun 4, 2025	32.01	32.01	32.01	32.01	32.01	0.09%
Jun 3, 2025	31.98	31.98	31.98	31.98	31.98	1.40%
Jun 2, 2025	31.54	31.54	31.54	31.54	31.54	0.54%
May 30, 2025	31.37	31.37	31.37	31.37	31.37	-
May 29, 2025	31.37	31.37	31.37	31.37	31.37	0.19%
May 28, 2025	31.31	31.31	31.31	31.31	31.31	-1.11%
May 27, 2025	31.66	31.66	31.66	31.66	31.66	1.77%
May 23, 2025	31.11	31.11	31.11	31.11	31.11	-0.03%
May 22, 2025	31.12	31.12	31.12	31.12	31.12	0.13%
May 21, 2025	31.08	31.08	31.08	31.08	31.08	-2.45%