Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.53	0.54	0.53	0.54	-	5.00%	10,000
Jul 31, 2025	0.49	0.51	0.48	0.51	0.51	8.74%	189,462
Jul 30, 2025	0.47	0.50	0.47	0.47	0.47	-3.42%	217,675
Jul 29, 2025	0.54	0.54	0.49	0.49	0.49	-7.90%	110,353
Jul 28, 2025	0.55	0.55	0.49	0.53	0.53	-0.70%	289,260
Jul 25, 2025	0.55	0.55	0.52	0.53	0.53	0.76%	205,587
Jul 24, 2025	0.52	0.54	0.52	0.53	0.53	-1.50%	147,607
Jul 23, 2025	0.52	0.54	0.52	0.54	0.54	6.17%	290,422
Jul 22, 2025	0.46	0.51	0.46	0.50	0.50	9.45%	151,260
Jul 21, 2025	0.49	0.49	0.46	0.46	0.46	1.43%	172,390
Jul 18, 2025	0.45	0.46	0.45	0.45	0.45	-1.09%	120,425
Jul 17, 2025	0.44	0.46	0.43	0.46	0.46	4.30%	468,754
Jul 16, 2025	0.44	0.46	0.44	0.44	0.44	-0.91%	149,932
Jul 15, 2025	0.44	0.45	0.43	0.44	0.44	1.01%	156,775
Jul 14, 2025	0.42	0.45	0.42	0.44	0.44	7.22%	379,828
Jul 11, 2025	0.41	0.43	0.41	0.41	0.41	-0.61%	204,340
Jul 10, 2025	0.41	0.42	0.39	0.41	0.41	3.11%	345,008
Jul 9, 2025	0.40	0.42	0.40	0.40	0.40	-0.29%	152,200
Jul 8, 2025	0.43	0.43	0.38	0.40	0.40	2.63%	222,029
Jul 7, 2025	0.38	0.39	0.37	0.39	0.39	3.78%	131,726
Jul 3, 2025	0.39	0.39	0.38	0.38	0.38	-0.91%	29,400
Jul 2, 2025	0.38	0.39	0.38	0.38	0.38	1.09%	138,200
Jul 1, 2025	0.40	0.40	0.38	0.38	0.38	-1.05%	40,383
Jun 30, 2025	0.39	0.39	0.38	0.38	0.38	-4.45%	91,407
Jun 27, 2025	0.40	0.41	0.38	0.40	0.40	-0.60%	81,805
Jun 26, 2025	0.40	0.42	0.39	0.40	0.40	3.01%	216,363
Jun 25, 2025	0.39	0.40	0.37	0.39	0.39	2.08%	77,300
Jun 24, 2025	0.38	0.39	0.37	0.38	0.38	-1.14%	55,740
Jun 23, 2025	0.38	0.38	0.36	0.38	0.38	-0.44%	111,000
Jun 20, 2025	0.38	0.39	0.38	0.39	0.39	-0.36%	61,776
Jun 18, 2025	0.39	0.39	0.39	0.39	0.39	-2.55%	24,610
Jun 17, 2025	0.40	0.40	0.39	0.40	0.40	2.09%	137,187
Jun 16, 2025	0.41	0.41	0.39	0.39	0.39	-3.49%	32,700
Jun 13, 2025	0.41	0.42	0.40	0.40	0.40	1.57%	127,525
Jun 12, 2025	0.44	0.44	0.40	0.40	0.40	-7.48%	177,231
Jun 11, 2025	0.37	0.43	0.37	0.43	0.43	17.81%	283,276
Jun 10, 2025	0.37	0.38	0.37	0.37	0.37	-0.82%	87,086
Jun 9, 2025	0.36	0.38	0.36	0.37	0.37	-3.29%	191,945
Jun 6, 2025	0.42	0.42	0.37	0.38	0.38	-1.78%	76,060
Jun 5, 2025	0.40	0.40	0.38	0.39	0.39	-1.25%	101,175
Jun 4, 2025	0.40	0.41	0.39	0.39	0.39	-1.93%	88,242
Jun 3, 2025	0.40	0.41	0.38	0.40	0.40	3.98%	228,075
Jun 2, 2025	0.35	0.40	0.35	0.38	0.38	15.15%	656,448
May 30, 2025	0.34	0.34	0.33	0.33	0.33	-3.31%	27,200
May 29, 2025	0.35	0.35	0.34	0.35	0.35	-1.29%	136,160
May 28, 2025	0.33	0.35	0.32	0.35	0.35	6.87%	487,123
May 27, 2025	0.32	0.34	0.32	0.33	0.33	0.88%	90,831
May 23, 2025	0.33	0.34	0.32	0.32	0.32	-0.18%	40,350
May 22, 2025	0.33	0.33	0.31	0.33	0.33	-1.94%	55,182
May 21, 2025	0.33	0.34	0.33	0.33	0.33	3.64%	116,649