Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	100
Jul 25, 2025	0.29	0.31	0.29	0.31	0.31	-1.59%	12,300
Jul 22, 2025	0.30	0.33	0.30	0.32	0.32	-4.55%	10,200
Jul 18, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	11,800
Jul 14, 2025	0.32	0.32	0.32	0.32	0.32	5.00%	100
Jul 11, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	7,000
Jul 10, 2025	0.29	0.31	0.29	0.31	0.31	3.33%	10,100
Jul 8, 2025	0.32	0.33	0.30	0.30	0.30	-3.23%	2,000
Jul 7, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	27,100
Jul 3, 2025	0.30	0.30	0.30	0.30	0.30	-16.67%	13,000
Jun 27, 2025	0.32	0.36	0.32	0.36	0.36	9.09%	25,200
Jun 26, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	10,100
Jun 25, 2025	0.31	0.33	0.30	0.33	0.33	8.33%	208,800
Jun 24, 2025	0.30	0.30	0.29	0.30	0.30	-	176,100
Jun 23, 2025	0.30	0.31	0.30	0.30	0.30	-	77,100
Jun 20, 2025	0.30	0.31	0.30	0.30	0.30	-6.25%	96,300
Jun 19, 2025	0.28	0.32	0.28	0.32	0.32	-8.57%	133,800
Jun 16, 2025	0.29	0.35	0.29	0.35	0.35	9.37%	45,000
Jun 11, 2025	0.32	0.32	0.32	0.32	0.32	-12.33%	88,600
Jun 10, 2025	0.26	0.39	0.26	0.37	0.37	-6.41%	20,400
Jun 4, 2025	0.28	0.39	0.28	0.39	0.39	30.00%	124,800
Jun 3, 2025	0.30	0.30	0.25	0.30	0.30	-	300
May 30, 2025	0.30	0.30	0.30	0.30	0.30	-	100
May 29, 2025	0.26	0.30	0.25	0.30	0.30	15.38%	43,700
May 28, 2025	0.25	0.27	0.24	0.26	0.26	4.00%	70,800
May 21, 2025	0.25	0.25	0.25	0.25	0.25	-5.66%	36,500
May 15, 2025	0.24	0.27	0.24	0.27	0.27	6.00%	80,000
May 7, 2025	0.24	0.25	0.24	0.25	0.24	2.04%	45,000
May 5, 2025	0.25	0.25	0.25	0.25	0.24	-5.77%	1,000
Apr 30, 2025	0.25	0.26	0.25	0.26	0.25	-21.21%	20,300
Apr 10, 2025	0.33	0.33	0.33	0.33	0.32	-	100
Apr 9, 2025	0.33	0.33	0.33	0.33	0.32	3.13%	100
Apr 7, 2025	0.27	0.32	0.27	0.32	0.31	10.34%	5,200
Apr 3, 2025	0.29	0.29	0.29	0.29	0.28	-12.12%	6,900
Apr 2, 2025	0.29	0.33	0.29	0.33	0.32	-4.35%	451,200
Mar 14, 2025	0.27	0.35	0.26	0.35	0.33	16.95%	33,700
Mar 11, 2025	0.30	0.30	0.30	0.30	0.29	-1.67%	5,000
Mar 4, 2025	0.28	0.30	0.27	0.30	0.29	-6.25%	67,600
Mar 3, 2025	0.32	0.32	0.28	0.32	0.31	-1.54%	141,900
Feb 28, 2025	0.33	0.33	0.33	0.33	0.32	-4.41%	19,600
Feb 25, 2025	0.34	0.36	0.25	0.34	0.33	19.30%	231,600
Feb 24, 2025	0.29	0.29	0.29	0.29	0.28	-13.64%	21,800
Feb 21, 2025	0.29	0.34	0.29	0.33	0.32	17.86%	139,100
Feb 20, 2025	0.29	0.31	0.28	0.28	0.27	-5.08%	1,122,600
Feb 19, 2025	0.27	0.30	0.27	0.30	0.29	-	9,900
Feb 13, 2025	0.28	0.30	0.27	0.30	0.29	1.72%	84,200
Feb 7, 2025	0.29	0.29	0.29	0.29	0.28	5.45%	5,000
Feb 3, 2025	0.28	0.28	0.28	0.28	0.27	-5.17%	25,000
Jan 24, 2025	0.29	0.29	0.28	0.29	0.28	5.45%	55,100
Jan 23, 2025	0.28	0.28	0.28	0.28	0.27	-	10,000