Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	13.72	13.72	13.72	13.72	13.72	-1.08%
Jul 30, 2025	13.87	13.87	13.87	13.87	13.87	-0.43%
Jul 29, 2025	13.93	13.93	13.93	13.93	13.93	-
Jul 28, 2025	13.93	13.93	13.93	13.93	13.93	-0.07%
Jul 24, 2025	13.94	13.94	13.94	13.94	13.94	-0.21%
Jul 23, 2025	13.97	13.97	13.97	13.97	13.97	0.79%
Jul 22, 2025	13.86	13.86	13.86	13.86	13.86	0.80%
Jul 21, 2025	13.75	13.75	13.75	13.75	13.75	-0.07%
Jul 17, 2025	13.76	13.76	13.76	13.76	13.76	0.29%
Jul 16, 2025	13.72	13.72	13.72	13.72	13.72	0.29%
Jul 15, 2025	13.68	13.68	13.68	13.68	13.68	-1.30%
Jul 14, 2025	13.86	13.86	13.86	13.86	13.86	-0.14%
Jul 10, 2025	13.88	13.88	13.88	13.88	13.88	0.36%
Jul 9, 2025	13.83	13.83	13.83	13.83	13.83	0.36%
Jul 8, 2025	13.78	13.78	13.78	13.78	13.78	-0.14%
Jul 7, 2025	13.80	13.80	13.80	13.80	13.80	-0.58%
Jul 3, 2025	13.88	13.88	13.88	13.88	13.88	0.58%
Jul 2, 2025	13.80	13.80	13.80	13.80	13.80	-0.29%
Jul 1, 2025	13.84	13.84	13.84	13.84	13.84	0.22%
Jun 30, 2025	13.81	13.81	13.81	13.81	13.77	0.58%
Jun 26, 2025	13.73	13.73	13.73	13.73	13.69	0.81%
Jun 25, 2025	13.62	13.62	13.62	13.62	13.58	-0.73%
Jun 24, 2025	13.72	13.72	13.72	13.72	13.68	0.73%
Jun 23, 2025	13.62	13.62	13.62	13.62	13.58	0.89%
Jun 18, 2025	13.50	13.50	13.50	13.50	13.46	0.22%
Jun 17, 2025	13.47	13.47	13.47	13.47	13.43	-0.66%
Jun 16, 2025	13.56	13.56	13.56	13.56	13.52	0.89%
Jun 13, 2025	13.44	13.44	13.44	13.44	13.40	-1.03%
Jun 12, 2025	13.58	13.58	13.58	13.58	13.54	0.22%
Jun 11, 2025	13.55	13.55	13.55	13.55	13.51	0.30%
Jun 10, 2025	13.51	13.51	13.51	13.51	13.47	0.30%
Jun 9, 2025	13.47	13.47	13.47	13.47	13.43	0.67%
Jun 5, 2025	13.38	13.38	13.38	13.38	13.34	-
Jun 4, 2025	13.38	13.38	13.38	13.38	13.34	-0.59%
Jun 3, 2025	13.46	13.46	13.46	13.46	13.42	0.37%
Jun 2, 2025	13.41	13.41	13.41	13.41	13.37	0.37%
May 29, 2025	13.36	13.36	13.36	13.36	13.32	0.45%
May 28, 2025	13.30	13.30	13.30	13.30	13.26	-0.60%
May 27, 2025	13.38	13.38	13.38	13.38	13.34	1.36%
May 22, 2025	13.20	13.20	13.20	13.20	13.16	-0.38%
May 21, 2025	13.25	13.25	13.25	13.25	13.21	-1.92%
May 20, 2025	13.51	13.51	13.51	13.51	13.47	-0.22%
May 19, 2025	13.54	13.54	13.54	13.54	13.50	0.30%
May 16, 2025	13.50	13.50	13.50	13.50	13.46	0.82%
May 15, 2025	13.39	13.39	13.39	13.39	13.35	0.98%
May 14, 2025	13.26	13.26	13.26	13.26	13.22	-0.60%
May 13, 2025	13.34	13.34	13.34	13.34	13.30	-0.30%
May 12, 2025	13.38	13.38	13.38	13.38	13.34	1.59%
May 9, 2025	13.17	13.17	13.17	13.17	13.13	0.30%
May 8, 2025	13.13	13.13	13.13	13.13	13.09	0.61%