Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	16.75	17.01	16.75	17.01	17.01	2.66%	15,254
Aug 7, 2025	16.67	16.68	16.43	16.57	16.57	3.24%	12,616
Aug 6, 2025	15.85	16.08	15.85	16.05	16.05	4.42%	12,011
Aug 5, 2025	15.37	15.43	15.22	15.37	15.37	1.72%	10,497
Aug 4, 2025	15.15	15.20	15.08	15.11	15.11	0.67%	29,364
Aug 1, 2025	14.93	15.11	14.90	15.01	15.01	-2.53%	23,437
Jul 31, 2025	15.22	15.48	15.22	15.40	15.40	2.19%	19,194
Jul 30, 2025	14.75	15.28	14.75	15.07	15.07	0.53%	40,850
Jul 29, 2025	15.13	15.13	14.93	14.99	14.99	0.44%	30,538
Jul 28, 2025	15.09	15.09	14.92	14.93	14.93	-3.96%	5,192
Jul 25, 2025	15.39	15.54	15.39	15.54	15.54	1.70%	7,325
Jul 24, 2025	15.35	15.36	15.26	15.28	15.28	-3.41%	8,242
Jul 23, 2025	15.42	15.82	15.35	15.82	15.82	6.82%	12,963
Jul 22, 2025	14.74	14.81	14.72	14.81	14.81	-0.74%	4,942
Jul 21, 2025	14.91	14.98	14.89	14.92	14.92	1.91%	8,029
Jul 18, 2025	14.86	14.86	14.59	14.64	14.64	-0.75%	13,458
Jul 17, 2025	14.87	14.87	14.68	14.75	14.75	-3.59%	22,558
Jul 16, 2025	15.14	15.30	15.14	15.30	15.30	-0.13%	7,580
Jul 15, 2025	15.47	15.49	15.31	15.32	15.32	-0.07%	8,762
Jul 14, 2025	15.35	15.37	15.29	15.33	15.33	-2.26%	23,565
Jul 11, 2025	15.63	15.71	15.61	15.69	15.69	-1.85%	13,466
Jul 10, 2025	16.05	16.05	15.90	15.98	15.98	2.63%	10,405
Jul 9, 2025	15.59	15.64	15.47	15.57	15.57	-0.89%	21,452
Jul 8, 2025	15.61	15.75	15.58	15.71	15.71	2.55%	15,819
Jul 7, 2025	15.33	15.35	15.23	15.32	15.32	3.17%	21,087
Jul 3, 2025	14.45	14.85	14.45	14.85	14.85	3.77%	6,666
Jul 2, 2025	13.97	14.31	13.97	14.31	14.31	3.55%	44,734
Jul 1, 2025	13.57	13.83	13.57	13.82	13.82	-0.65%	10,211
Jun 30, 2025	13.79	13.93	13.69	13.91	13.91	1.90%	17,396
Jun 27, 2025	13.57	13.65	13.52	13.65	13.65	1.26%	19,473
Jun 26, 2025	13.29	13.48	13.23	13.48	13.48	1.58%	10,193
Jun 25, 2025	12.90	13.27	12.90	13.27	13.27	3.51%	26,071
Jun 24, 2025	12.68	12.82	12.68	12.82	12.82	5.08%	23,244
Jun 23, 2025	11.96	12.20	11.96	12.20	12.20	1.92%	14,344
Jun 20, 2025	12.16	12.17	11.97	11.97	11.97	1.35%	5,566
Jun 18, 2025	11.67	11.88	11.67	11.81	11.81	-0.25%	23,868
Jun 17, 2025	11.96	11.96	11.84	11.84	11.84	-1.66%	16,737
Jun 16, 2025	12.15	12.17	12.03	12.04	12.04	0.84%	16,159
Jun 13, 2025	12.05	12.09	11.89	11.94	11.94	-5.46%	501,201
Jun 12, 2025	12.45	12.63	12.45	12.63	12.63	0.88%	940,078
Jun 11, 2025	12.38	12.60	12.38	12.52	12.52	1.24%	1,177,916
Jun 10, 2025	12.27	12.39	12.27	12.37	12.37	-0.95%	1,579
Jun 9, 2025	12.26	12.54	12.26	12.49	12.49	-0.36%	889
Jun 6, 2025	12.46	12.53	12.46	12.53	12.53	1.21%	7,089
Jun 5, 2025	12.50	12.50	12.34	12.38	12.38	0.12%	14,931
Jun 4, 2025	12.37	12.39	12.36	12.37	12.37	3.39%	2,329
Jun 3, 2025	11.87	11.96	11.87	11.96	11.96	0.34%	3,830
Jun 2, 2025	11.67	11.92	11.67	11.92	11.92	2.94%	4,092
May 30, 2025	11.60	11.61	11.46	11.58	11.58	-1.19%	51,803
May 29, 2025	11.72	11.77	11.70	11.72	11.72	-0.68%	46,531