Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	193.46	193.46	191.38	191.54	191.54	-0.66%	19,176
Jul 31, 2025	192.78	193.94	192.16	192.82	192.82	-	35,401
Jul 30, 2025	193.00	194.16	192.02	192.82	192.82	0.11%	25,604
Jul 29, 2025	191.04	193.04	191.04	192.60	192.60	0.63%	18,076
Jul 28, 2025	192.20	193.72	191.02	191.40	191.40	-0.98%	23,140
Jul 25, 2025	192.04	193.86	191.28	193.30	193.30	0.50%	24,362
Jul 24, 2025	191.00	192.70	191.00	192.34	192.34	0.96%	16,582
Jul 23, 2025	189.00	190.84	189.00	190.52	190.52	0.79%	15,555
Jul 22, 2025	189.28	191.20	189.02	189.02	189.02	0.22%	15,870
Jul 21, 2025	190.00	190.00	187.50	188.60	188.60	-0.34%	16,310
Jul 18, 2025	191.40	191.40	187.40	189.24	189.24	-0.83%	29,275
Jul 17, 2025	191.18	191.36	189.38	190.82	190.82	-0.14%	25,090
Jul 16, 2025	188.10	191.70	188.10	191.08	191.08	1.16%	41,826
Jul 15, 2025	189.98	190.00	187.76	188.88	188.88	-0.85%	35,585
Jul 14, 2025	188.00	190.78	186.94	190.50	190.50	2.17%	26,574
Jul 11, 2025	190.30	190.30	186.22	186.46	186.46	-2.19%	56,090
Jul 10, 2025	190.00	191.70	189.54	190.64	190.64	0.46%	31,677
Jul 9, 2025	191.50	192.00	189.76	189.76	189.76	-1.13%	79,775
Jul 8, 2025	188.30	191.92	188.30	191.92	191.92	1.39%	29,090
Jul 7, 2025	187.96	189.50	187.60	189.28	189.28	0.68%	29,443
Jul 4, 2025	187.70	188.00	187.20	188.00	188.00	-0.48%	22,452
Jul 3, 2025	187.80	188.90	187.58	188.90	188.90	0.70%	55,043
Jul 2, 2025	187.70	188.00	186.60	187.58	187.58	-0.07%	54,117
Jul 1, 2025	194.00	194.36	187.60	187.72	187.72	-3.56%	58,100
Jun 30, 2025	190.60	196.00	190.60	194.64	194.64	2.28%	52,326
Jun 27, 2025	192.00	192.00	190.02	190.30	190.30	-0.35%	39,059
Jun 26, 2025	189.90	191.90	189.88	190.96	190.96	0.42%	18,800
Jun 25, 2025	189.80	190.50	188.70	190.16	190.16	0.67%	31,995
Jun 24, 2025	190.10	191.00	188.90	188.90	188.90	-0.26%	33,640
Jun 23, 2025	189.10	190.14	186.40	189.40	189.40	0.64%	56,257
Jun 20, 2025	185.60	188.66	185.58	188.20	188.20	1.36%	57,998
Jun 19, 2025	188.30	188.60	185.66	185.68	185.68	-1.27%	54,294
Jun 18, 2025	186.50	188.56	184.96	188.06	188.06	1.43%	43,024
Jun 17, 2025	188.50	188.50	185.40	185.40	185.40	-1.69%	40,352
Jun 16, 2025	184.64	189.44	184.64	188.58	188.58	2.14%	60,179
Jun 13, 2025	185.00	185.38	183.20	184.62	184.62	-0.21%	21,985
Jun 12, 2025	185.80	185.84	183.84	185.00	185.00	0.03%	24,288
Jun 11, 2025	186.00	186.80	184.90	184.94	184.94	-0.57%	21,495
Jun 10, 2025	187.00	188.04	184.32	186.00	186.00	-0.44%	79,087
Jun 6, 2025	185.00	187.40	185.00	186.82	186.82	0.94%	35,679
Jun 5, 2025	188.00	188.00	185.06	185.08	185.08	-1.12%	19,738
Jun 4, 2025	185.00	188.00	182.92	187.18	187.18	1.51%	62,424
Jun 3, 2025	183.90	185.20	182.70	184.40	184.40	0.63%	46,958
Jun 2, 2025	183.60	183.84	182.36	183.24	183.24	0.08%	34,360
May 30, 2025	180.90	184.00	180.38	183.10	183.10	1.50%	61,199
May 28, 2025	182.00	182.48	180.18	180.40	180.40	-0.91%	74,476
May 27, 2025	183.28	183.28	180.32	182.06	182.06	-0.56%	35,409
May 26, 2025	181.90	184.00	180.64	183.08	183.08	0.84%	30,884
May 23, 2025	182.96	184.72	179.12	181.56	181.56	-1.11%	73,988
May 22, 2025	187.78	187.78	183.48	183.60	183.60	-2.23%	34,515