Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	44.10	44.99	43.92	44.10	44.10	1.99%	8,952,505
Aug 7, 2025	42.91	43.54	42.37	43.24	43.24	0.39%	4,032,894
Aug 6, 2025	43.99	44.07	43.00	43.07	43.07	-2.09%	4,210,375
Aug 5, 2025	43.95	44.38	43.73	43.99	43.99	0.09%	4,412,292
Aug 4, 2025	43.35	44.10	42.85	43.95	43.95	1.69%	6,233,079
Aug 1, 2025	44.40	44.74	43.02	43.22	43.22	-2.37%	5,507,177
Jul 31, 2025	43.10	44.44	42.32	44.27	44.27	1.44%	8,433,545
Jul 30, 2025	43.98	44.38	43.48	43.64	43.64	-0.75%	4,311,370
Jul 29, 2025	43.75	44.85	43.35	43.97	43.97	0.41%	5,598,828
Jul 28, 2025	43.00	44.01	42.85	43.79	43.79	1.08%	10,646,851
Jul 25, 2025	45.50	45.50	42.90	43.32	43.32	-5.23%	21,994,823
Jul 24, 2025	47.02	47.29	45.02	45.71	45.71	-2.79%	18,219,814
Jul 23, 2025	47.27	47.58	46.50	47.02	47.02	-0.36%	4,561,456
Jul 22, 2025	47.63	48.35	47.08	47.19	47.19	-1.40%	4,594,684
Jul 21, 2025	48.85	48.85	47.75	47.86	47.86	-2.07%	7,259,813
Jul 18, 2025	49.15	49.34	48.48	48.87	48.87	-0.45%	4,998,886
Jul 17, 2025	49.59	50.28	49.00	49.09	49.09	-0.99%	6,943,230
Jul 16, 2025	49.66	50.02	49.50	49.58	49.58	-0.16%	10,032,654
Jul 15, 2025	50.00	50.09	49.29	49.66	49.66	0.79%	17,330,406
Jul 14, 2025	47.05	50.00	47.05	49.27	49.27	3.64%	18,368,147
Jul 11, 2025	47.31	48.04	46.75	47.54	47.54	-0.31%	6,356,703
Jul 10, 2025	47.55	48.13	47.40	47.69	47.69	0.32%	4,225,875
Jul 9, 2025	47.18	47.77	46.31	47.54	47.54	0.87%	8,241,909
Jul 8, 2025	47.01	47.59	46.90	47.13	47.13	0.28%	5,361,446
Jul 7, 2025	48.20	48.70	46.50	47.00	47.00	-3.21%	8,745,895
Jul 4, 2025	49.02	49.50	45.83	48.56	48.56	-1.14%	21,066,384
Jul 3, 2025	49.90	49.97	49.01	49.12	49.12	-1.56%	6,389,121
Jul 2, 2025	49.50	50.49	48.96	49.90	49.90	1.38%	23,226,033
Jul 1, 2025	49.09	50.00	48.50	49.22	49.22	0.39%	10,254,854
Jun 30, 2025	49.00	50.05	48.89	49.03	49.03	0.49%	11,961,984
Jun 27, 2025	49.12	49.40	48.44	48.79	48.79	-0.63%	8,396,020
Jun 26, 2025	49.87	49.98	48.52	49.10	49.10	-0.55%	7,265,326
Jun 25, 2025	49.02	49.80	48.85	49.37	49.37	1.31%	7,048,352
Jun 24, 2025	49.19	49.50	48.51	48.73	48.73	0.81%	6,586,003
Jun 23, 2025	49.50	50.19	47.96	48.34	48.34	0.35%	16,676,102
Jun 20, 2025	47.75	48.75	47.75	48.17	48.17	0.40%	6,005,689
Jun 19, 2025	48.82	49.10	47.26	47.98	47.98	-1.72%	12,451,373
Jun 18, 2025	47.71	49.50	47.23	48.82	48.82	1.81%	11,473,593
Jun 17, 2025	48.42	48.84	47.62	47.95	47.95	-0.87%	7,075,121
Jun 16, 2025	48.90	48.96	47.20	48.37	48.37	-1.43%	11,999,071
Jun 13, 2025	47.52	50.00	47.05	49.07	49.07	1.36%	22,010,501
Jun 12, 2025	49.17	50.10	48.16	48.41	48.41	-1.22%	14,133,096
Jun 11, 2025	51.40	51.66	48.82	49.01	49.01	-4.56%	19,412,519
Jun 10, 2025	49.20	51.87	49.08	51.35	51.35	5.72%	58,498,589
Jun 9, 2025	48.49	48.84	47.50	48.57	48.57	1.55%	21,163,424
Jun 6, 2025	44.50	49.47	44.40	47.83	47.83	7.48%	77,580,175
Jun 5, 2025	43.77	44.67	43.71	44.50	44.50	2.58%	9,251,860
Jun 4, 2025	43.60	43.93	42.95	43.38	43.38	-0.30%	5,172,326
Jun 3, 2025	44.90	45.19	43.40	43.51	43.51	-2.20%	6,586,187
Jun 2, 2025	43.00	44.78	42.97	44.49	44.49	3.39%	9,206,631