Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.01	0.01	0.01	0.01	0.01	2.11%	1,369,294
Jul 31, 2025	0.01	0.01	0.01	0.01	0.01	-5.38%	1,075,989
Jul 30, 2025	0.01	0.01	0.01	0.01	0.01	4.04%	493,792
Jul 29, 2025	0.01	0.01	0.01	0.01	0.01	-9.81%	2,214,058
Jul 28, 2025	0.01	0.01	0.01	0.01	0.01	-13.01%	1,376,708
Jul 25, 2025	0.01	0.01	0.01	0.01	0.01	9.43%	94,736
Jul 24, 2025	0.01	0.01	0.01	0.01	0.01	-3.93%	123,700
Jul 23, 2025	0.01	0.01	0.01	0.01	0.01	-	304,425
Jul 22, 2025	0.01	0.01	0.01	0.01	0.01	-0.85%	1,167,587
Jul 21, 2025	0.01	0.01	0.01	0.01	0.01	3.06%	428,389
Jul 18, 2025	0.01	0.01	0.01	0.01	0.01	-4.58%	611,443
Jul 17, 2025	0.01	0.01	0.01	0.01	0.01	1.69%	640,233
Jul 16, 2025	0.01	0.01	0.01	0.01	0.01	-1.67%	1,228,354
Jul 15, 2025	0.01	0.01	0.01	0.01	0.01	1.35%	93,422
Jul 14, 2025	0.01	0.01	0.01	0.01	0.01	-1.33%	92,602
Jul 11, 2025	0.01	0.01	0.01	0.01	0.01	5.26%	37,215
Jul 10, 2025	0.01	0.01	0.01	0.01	0.01	-1.72%	222,200
Jul 9, 2025	0.01	0.01	0.01	0.01	0.01	0.87%	395,211
Jul 8, 2025	0.01	0.01	0.01	0.01	0.01	-0.86%	675,459
Jul 7, 2025	0.01	0.01	0.01	0.01	0.01	-8.30%	903,146
Jul 3, 2025	0.01	0.01	0.01	0.01	0.01	-1.17%	119,000
Jul 2, 2025	0.01	0.01	0.01	0.01	0.01	2.40%	158,847
Jul 1, 2025	0.01	0.01	0.01	0.01	0.01	-3.10%	235,689
Jun 30, 2025	0.01	0.01	0.01	0.01	0.01	-0.77%	459,161
Jun 27, 2025	0.01	0.01	0.01	0.01	0.01	10.17%	707,044
Jun 26, 2025	0.01	0.01	0.01	0.01	0.01	-8.53%	465,683
Jun 25, 2025	0.01	0.01	0.01	0.01	0.01	3.20%	2,389,486
Jun 24, 2025	0.01	0.01	0.01	0.01	0.01	6.84%	600,300
Jun 23, 2025	0.01	0.01	0.01	0.01	0.01	-8.74%	1,455,455
Jun 20, 2025	0.01	0.01	0.01	0.01	0.01	-0.62%	358,096
Jun 18, 2025	0.01	0.01	0.01	0.01	0.01	-0.77%	346,496
Jun 17, 2025	0.01	0.01	0.01	0.01	0.01	-10.34%	700,859
Jun 16, 2025	0.01	0.01	0.01	0.01	0.01	12.40%	1,292,864
Jun 13, 2025	0.01	0.01	0.01	0.01	0.01	7.50%	104,625
Jun 12, 2025	0.01	0.01	0.01	0.01	0.01	-4.00%	304,121
Jun 11, 2025	0.01	0.01	0.01	0.01	0.01	-7.41%	269,143
Jun 10, 2025	0.01	0.01	0.01	0.01	0.01	5.06%	581,486
Jun 9, 2025	0.01	0.01	0.01	0.01	0.01	-1.15%	564,230
Jun 6, 2025	0.01	0.01	0.01	0.01	0.01	0.78%	143,290
Jun 5, 2025	0.01	0.01	0.01	0.01	0.01	-0.77%	521,929
Jun 4, 2025	0.01	0.01	0.01	0.01	0.01	-1.89%	185,666
Jun 3, 2025	0.01	0.01	0.01	0.01	0.01	-1.85%	523,500
Jun 2, 2025	0.01	0.01	0.01	0.01	0.01	-	566,466
May 30, 2025	0.01	0.01	0.01	0.01	0.01	3.85%	897,640
May 29, 2025	0.01	0.01	0.01	0.01	0.01	-	186,804
May 28, 2025	0.01	0.01	0.01	0.01	0.01	1.17%	385,449
May 27, 2025	0.01	0.01	0.01	0.01	0.01	0.39%	216,314
May 23, 2025	0.01	0.01	0.01	0.01	0.01	-0.78%	934,413
May 22, 2025	0.01	0.01	0.01	0.01	0.01	-3.73%	997,731
May 21, 2025	0.01	0.01	0.01	0.01	0.01	8.94%	1,308,026