Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.40	0.45	0.40	0.43	0.43	-1.19%	79,068
Aug 11, 2025	0.41	0.44	0.41	0.43	0.43	-1.99%	102,953
Aug 8, 2025	0.41	0.44	0.41	0.44	0.44	2.40%	86,319
Aug 7, 2025	0.42	0.43	0.41	0.43	0.43	0.94%	35,947
Aug 6, 2025	0.43	0.43	0.41	0.43	0.43	3.40%	179,802
Aug 5, 2025	0.41	0.43	0.41	0.41	0.41	-0.60%	148,212
Aug 4, 2025	0.43	0.43	0.41	0.41	0.41	-1.81%	131,935
Aug 1, 2025	0.41	0.43	0.41	0.42	0.42	-0.93%	54,783
Jul 31, 2025	0.42	0.44	0.42	0.43	0.43	-0.91%	43,815
Jul 30, 2025	0.44	0.44	0.42	0.43	0.43	-3.37%	50,857
Jul 29, 2025	0.43	0.45	0.41	0.45	0.45	3.08%	84,225
Jul 28, 2025	0.42	0.45	0.42	0.43	0.43	-2.15%	63,151
Jul 25, 2025	0.47	0.47	0.44	0.44	0.44	-1.96%	31,652
Jul 24, 2025	0.46	0.46	0.45	0.45	0.45	-	21,521
Jul 23, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	34,614
Jul 22, 2025	0.43	0.46	0.41	0.46	0.46	4.97%	103,726
Jul 21, 2025	0.46	0.47	0.43	0.44	0.44	-3.95%	97,377
Jul 18, 2025	0.46	0.47	0.46	0.46	0.46	-1.21%	32,771
Jul 17, 2025	0.44	0.47	0.44	0.46	0.46	0.57%	63,650
Jul 16, 2025	0.43	0.47	0.43	0.46	0.46	-1.50%	63,012
Jul 15, 2025	0.44	0.47	0.44	0.47	0.47	7.17%	235,041
Jul 14, 2025	0.41	0.44	0.40	0.44	0.44	3.82%	85,596
Jul 11, 2025	0.43	0.44	0.41	0.42	0.42	-3.57%	81,049
Jul 10, 2025	0.41	0.44	0.41	0.43	0.43	-0.48%	75,951
Jul 9, 2025	0.44	0.45	0.42	0.44	0.44	-3.20%	88,562
Jul 8, 2025	0.42	0.45	0.42	0.45	0.45	0.22%	49,910
Jul 7, 2025	0.47	0.47	0.45	0.45	0.45	-2.45%	58,099
Jul 3, 2025	0.45	0.46	0.45	0.46	0.46	-0.80%	18,616
Jul 2, 2025	0.45	0.47	0.45	0.47	0.47	-0.53%	161,084
Jul 1, 2025	0.45	0.47	0.45	0.47	0.47	3.47%	33,559
Jun 30, 2025	0.45	0.47	0.45	0.45	0.45	-0.67%	29,538
Jun 27, 2025	0.46	0.47	0.45	0.45	0.45	1.64%	20,257
Jun 26, 2025	0.45	0.47	0.45	0.45	0.45	-3.81%	33,451
Jun 25, 2025	0.46	0.47	0.46	0.47	0.47	1.14%	25,515
Jun 24, 2025	0.46	0.48	0.45	0.46	0.46	-1.03%	91,800
Jun 23, 2025	0.45	0.47	0.45	0.46	0.46	2.15%	61,679
Jun 20, 2025	0.48	0.48	0.45	0.46	0.46	-1.73%	159,185
Jun 18, 2025	0.45	0.47	0.45	0.46	0.46	0.18%	73,532
Jun 17, 2025	0.48	0.48	0.45	0.46	0.46	1.22%	66,390
Jun 16, 2025	0.45	0.47	0.45	0.46	0.46	-0.19%	55,563
Jun 13, 2025	0.48	0.48	0.45	0.46	0.46	-1.57%	43,378
Jun 12, 2025	0.43	0.47	0.43	0.46	0.46	-0.27%	53,613
Jun 11, 2025	0.48	0.48	0.45	0.47	0.47	-0.85%	45,406
Jun 10, 2025	0.47	0.47	0.46	0.47	0.47	0.97%	23,073
Jun 9, 2025	0.47	0.47	0.46	0.47	0.47	0.11%	95,775
Jun 6, 2025	0.45	0.47	0.45	0.47	0.47	0.86%	85,472
Jun 5, 2025	0.41	0.48	0.41	0.46	0.46	8.35%	284,487
Jun 4, 2025	0.42	0.44	0.42	0.43	0.43	-1.86%	43,890
Jun 3, 2025	0.43	0.44	0.43	0.43	0.43	0.34%	30,560
Jun 2, 2025	0.41	0.44	0.41	0.43	0.43	0.35%	17,038