Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.60	29.64	28.60	28.62	28.62	-1.07%	24,119
Jul 31, 2025	29.44	29.93	28.01	28.93	28.93	-1.80%	23,688
Jul 30, 2025	30.20	30.39	29.32	29.46	29.46	-0.71%	8,721
Jul 29, 2025	30.30	30.30	29.30	29.67	29.67	-0.60%	24,004
Jul 28, 2025	30.89	30.89	29.60	29.85	29.85	-0.83%	28,587
Jul 25, 2025	30.90	31.00	29.40	30.10	30.10	-3.28%	72,968
Jul 24, 2025	31.69	31.75	31.01	31.12	31.12	-1.39%	14,577
Jul 23, 2025	31.10	32.00	31.01	31.56	31.56	1.41%	31,964
Jul 22, 2025	31.80	32.29	31.01	31.12	31.12	-1.46%	26,852
Jul 21, 2025	31.83	32.70	31.31	31.58	31.58	-1.07%	46,941
Jul 18, 2025	31.70	32.79	31.51	31.92	31.92	-0.62%	16,402
Jul 17, 2025	32.12	32.34	31.66	32.12	32.12	0.50%	10,022
Jul 16, 2025	32.00	32.34	31.44	31.96	31.96	-0.93%	15,011
Jul 15, 2025	31.16	32.58	31.16	32.26	32.26	1.73%	18,145
Jul 14, 2025	31.21	32.40	31.10	31.71	31.71	-0.06%	14,652
Jul 11, 2025	31.50	31.89	31.35	31.73	31.73	0.83%	13,248
Jul 10, 2025	32.35	32.54	31.30	31.47	31.47	-2.72%	26,756
Jul 9, 2025	31.51	32.74	31.51	32.35	32.35	2.57%	35,495
Jul 8, 2025	32.40	32.40	31.52	31.54	31.54	-1.47%	13,221
Jul 7, 2025	32.00	32.60	31.40	32.01	32.01	0.19%	47,804
Jul 4, 2025	32.88	33.09	31.77	31.95	31.95	-1.90%	44,946
Jul 3, 2025	32.30	33.49	32.30	32.57	32.57	-1.54%	23,335
Jul 2, 2025	33.49	33.49	32.54	33.08	33.08	1.13%	13,708
Jul 1, 2025	32.21	33.06	32.13	32.71	32.71	0.28%	16,276
Jun 30, 2025	33.00	33.20	32.49	32.62	32.62	-0.18%	17,234
Jun 27, 2025	32.51	33.25	32.39	32.68	32.68	0.52%	17,859
Jun 26, 2025	33.00	33.00	32.30	32.51	32.51	-1.43%	31,082
Jun 25, 2025	33.28	33.35	32.85	32.98	32.98	-0.54%	22,321
Jun 24, 2025	33.49	33.49	32.53	33.16	33.16	0.42%	40,886
Jun 23, 2025	31.98	33.30	31.80	33.02	33.02	3.28%	43,123
Jun 20, 2025	32.45	33.30	31.71	31.97	31.97	0.47%	60,496
Jun 19, 2025	34.42	34.42	31.22	31.82	31.82	-6.16%	86,258
Jun 18, 2025	33.91	34.10	32.20	33.91	33.91	1.16%	72,493
Jun 17, 2025	33.50	34.48	33.24	33.52	33.52	0.42%	28,526
Jun 16, 2025	34.50	34.50	32.72	33.38	33.38	-2.17%	69,848
Jun 13, 2025	33.80	34.75	33.57	34.12	34.12	0.65%	83,129
Jun 12, 2025	34.46	35.90	33.80	33.90	33.90	-1.63%	86,489
Jun 11, 2025	33.55	35.95	32.91	34.46	34.46	4.77%	494,265
Jun 10, 2025	32.61	33.71	32.10	32.89	32.89	0.86%	73,907
Jun 9, 2025	31.70	33.26	31.52	32.61	32.61	3.29%	84,090
Jun 6, 2025	32.08	33.17	31.46	31.57	31.57	-1.59%	47,488
Jun 5, 2025	33.49	33.99	32.00	32.08	32.08	-1.29%	118,572
Jun 4, 2025	30.61	33.44	30.61	32.50	32.50	2.39%	98,524
Jun 3, 2025	30.20	31.80	29.99	31.74	31.74	5.80%	92,856
Jun 2, 2025	29.50	30.48	29.40	30.00	30.00	0.17%	24,442
May 30, 2025	29.96	30.25	29.51	29.95	29.95	-0.03%	9,039
May 29, 2025	30.25	30.39	29.80	29.96	29.96	-0.30%	7,966
May 28, 2025	29.81	30.50	29.76	30.05	30.05	0.67%	18,757
May 27, 2025	30.50	30.50	29.52	29.85	29.85	-0.50%	10,534
May 26, 2025	30.01	30.83	29.51	30.00	30.00	0.23%	28,551