Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.00	33.35	30.46	33.35	33.35	18.81%	30,519
Jul 31, 2025	28.35	28.51	27.89	28.07	28.07	-1.94%	39,770
Jul 30, 2025	28.51	28.77	28.34	28.63	28.63	-0.67%	15,705
Jul 29, 2025	28.81	29.39	28.17	28.82	28.82	0.52%	53,997
Jul 28, 2025	30.35	30.35	28.67	28.67	28.67	-4.18%	42,363
Jul 25, 2025	29.75	30.00	29.57	29.92	29.92	0.13%	60,005
Jul 24, 2025	29.95	29.95	29.48	29.88	29.88	-1.45%	26,475
Jul 23, 2025	30.50	31.04	30.32	30.32	30.32	-0.59%	46,869
Jul 22, 2025	31.60	31.78	30.33	30.50	30.50	-4.37%	93,232
Jul 21, 2025	32.31	32.90	31.68	31.89	31.89	0.93%	34,899
Jul 18, 2025	30.61	32.05	30.61	31.60	31.60	4.46%	58,478
Jul 17, 2025	29.73	30.56	29.73	30.25	30.25	2.23%	17,159
Jul 16, 2025	29.00	29.62	28.85	29.59	29.59	2.85%	8,971
Jul 15, 2025	28.80	28.80	28.40	28.77	28.77	1.09%	47,450
Jul 14, 2025	29.00	29.00	28.46	28.46	28.46	-0.07%	76,156
Jul 11, 2025	29.00	29.00	28.48	28.48	28.48	-1.91%	23,648
Jul 10, 2025	28.58	29.22	28.58	29.04	29.04	1.63%	33,840
Jul 9, 2025	28.26	28.58	28.10	28.57	28.57	1.93%	44,240
Jul 8, 2025	27.48	28.17	27.39	28.03	28.03	2.00%	9,840
Jul 7, 2025	27.71	28.03	27.28	27.48	27.48	2.88%	67,434
Jul 3, 2025	26.37	26.83	26.00	26.71	26.71	0.23%	54,108
Jul 2, 2025	25.80	27.01	25.80	26.65	26.65	3.29%	79,719
Jul 1, 2025	25.60	25.84	25.30	25.80	25.80	-0.17%	1,303
Jun 30, 2025	24.55	26.52	24.55	25.84	25.84	3.17%	41,294
Jun 27, 2025	25.86	25.91	24.79	25.05	25.05	-0.36%	17,943
Jun 26, 2025	24.65	25.14	24.37	25.14	25.14	3.78%	77,364
Jun 25, 2025	23.42	24.23	23.13	24.23	24.23	3.80%	121,036
Jun 24, 2025	23.41	23.61	23.14	23.34	23.34	0.60%	10,089
Jun 23, 2025	23.68	24.09	23.14	23.20	23.20	-0.43%	49,769
Jun 20, 2025	23.00	23.30	21.24	23.30	23.30	3.95%	31,201
Jun 18, 2025	22.28	22.42	22.28	22.42	22.42	1.79%	33,552
Jun 17, 2025	22.01	22.11	22.01	22.02	22.02	-0.63%	22,656
Jun 16, 2025	22.00	22.39	22.00	22.16	22.16	1.51%	20,258
Jun 13, 2025	21.32	21.83	21.32	21.83	21.83	1.28%	6,379
Jun 12, 2025	21.65	21.77	21.55	21.55	21.55	1.65%	11,595
Jun 11, 2025	22.00	22.00	21.20	21.20	21.20	0.33%	9,186
Jun 10, 2025	20.14	21.21	20.14	21.14	21.14	-0.54%	25,666
Jun 9, 2025	21.63	21.70	21.04	21.25	21.25	-1.76%	41,588
Jun 6, 2025	21.54	21.68	21.39	21.63	21.63	1.40%	14,680
Jun 5, 2025	21.04	21.33	21.04	21.33	21.33	2.33%	23,051
Jun 4, 2025	20.71	20.85	20.71	20.85	20.85	-0.22%	2,282
Jun 3, 2025	20.90	20.90	20.80	20.89	20.89	0.18%	8,208
Jun 2, 2025	20.54	21.01	20.48	20.85	20.85	1.52%	22,747
May 30, 2025	20.15	20.54	20.15	20.54	20.54	0.98%	18,808
May 29, 2025	20.33	20.34	20.31	20.34	20.34	-0.15%	3,564
May 28, 2025	20.43	20.43	20.37	20.37	20.37	-1.40%	11,993
May 27, 2025	20.90	21.10	20.66	20.66	20.66	0.88%	42,775
May 23, 2025	20.11	20.48	20.11	20.48	20.48	0.69%	16,299
May 22, 2025	19.35	20.34	19.35	20.34	20.34	7.46%	33,164
May 21, 2025	19.07	19.08	18.88	18.93	18.93	0.98%	5,492