Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	18.27	18.27	17.10	17.49	17.49	-1.46%	62,601
Aug 11, 2025	17.69	18.34	17.00	17.75	17.75	1.60%	91,703
Aug 8, 2025	17.73	17.73	16.82	17.47	17.47	1.81%	15,563
Aug 7, 2025	17.68	17.68	16.25	17.16	17.16	1.06%	47,275
Aug 6, 2025	17.50	17.99	16.90	16.98	16.98	-3.30%	48,401
Aug 5, 2025	18.07	18.07	17.50	17.56	17.56	-0.73%	19,960
Aug 4, 2025	18.14	18.14	17.44	17.69	17.69	1.43%	15,533
Aug 1, 2025	17.85	18.00	17.21	17.44	17.44	-2.52%	51,494
Jul 31, 2025	18.01	18.45	17.51	17.89	17.89	-1.70%	25,452
Jul 30, 2025	18.58	18.58	18.02	18.20	18.20	-0.55%	12,393
Jul 29, 2025	18.69	18.69	18.02	18.30	18.30	-1.61%	23,178
Jul 28, 2025	18.95	18.95	18.11	18.60	18.60	-0.91%	295,534
Jul 25, 2025	18.77	19.00	18.06	18.77	18.77	-0.16%	90,796
Jul 24, 2025	18.65	18.88	18.20	18.80	18.80	1.68%	334,302
Jul 23, 2025	18.63	19.00	18.10	18.49	18.49	-2.58%	77,793
Jul 22, 2025	19.10	19.25	18.51	18.98	18.98	0.42%	31,309
Jul 21, 2025	18.70	19.15	18.70	18.90	18.90	0.05%	14,090
Jul 18, 2025	19.00	19.00	18.73	18.89	18.89	-0.53%	22,493
Jul 17, 2025	19.24	19.24	18.78	18.99	18.99	0.05%	39,268
Jul 16, 2025	19.03	19.03	18.75	18.98	18.98	-0.26%	99,717
Jul 15, 2025	18.89	19.05	18.72	19.03	19.03	0.74%	176,399
Jul 14, 2025	18.88	19.25	18.60	18.89	18.89	0.05%	111,343
Jul 11, 2025	19.10	19.10	18.68	18.88	18.88	-0.26%	29,879
Jul 10, 2025	19.29	19.29	18.60	18.93	18.93	-0.11%	111,308
Jul 9, 2025	19.44	19.44	18.64	18.95	18.95	-1.10%	159,995
Jul 8, 2025	19.59	19.59	18.61	19.16	19.16	-0.78%	205,440
Jul 7, 2025	18.81	19.35	18.50	19.31	19.31	2.55%	254,357
Jul 4, 2025	18.85	18.99	18.50	18.83	18.83	0.37%	70,700
Jul 3, 2025	18.51	19.25	18.51	18.76	18.76	-0.27%	40,484
Jul 2, 2025	18.94	19.35	18.60	18.81	18.81	-0.69%	44,970
Jul 1, 2025	19.00	19.29	18.75	18.94	18.94	-0.26%	76,963
Jun 30, 2025	19.00	19.35	18.31	18.99	18.99	-1.09%	87,213
Jun 27, 2025	19.11	19.50	19.11	19.20	19.20	-0.52%	119,389
Jun 26, 2025	19.69	19.69	19.09	19.30	19.30	-0.57%	63,522
Jun 25, 2025	19.68	19.68	19.10	19.41	19.41	0.05%	137,095
Jun 24, 2025	19.47	19.70	19.25	19.40	19.40	-0.31%	55,379
Jun 23, 2025	19.15	19.84	18.80	19.46	19.46	0.05%	106,622
Jun 20, 2025	19.34	19.60	18.75	19.45	19.45	0.57%	277,125
Jun 19, 2025	19.49	19.49	19.07	19.34	19.34	0.62%	335,008
Jun 18, 2025	19.20	19.43	19.00	19.22	19.22	0.16%	95,276
Jun 17, 2025	19.10	19.42	18.75	19.19	19.19	0.42%	84,743
Jun 16, 2025	18.65	19.48	18.65	19.11	19.11	0.37%	51,113
Jun 13, 2025	19.30	19.85	18.50	19.04	19.04	-1.40%	145,577
Jun 12, 2025	19.44	19.95	19.05	19.31	19.31	0.57%	108,921
Jun 11, 2025	19.27	19.90	18.50	19.20	19.20	0.37%	352,554
Jun 10, 2025	18.45	19.21	18.30	19.13	19.13	2.96%	522,627
Jun 9, 2025	18.30	18.69	18.00	18.58	18.58	3.34%	124,799
Jun 6, 2025	17.96	18.27	17.87	17.98	17.98	0.17%	263,054
Jun 5, 2025	18.23	18.75	17.75	17.95	17.95	-1.05%	368,669
Jun 4, 2025	18.49	18.57	18.00	18.14	18.14	-0.93%	281,112