Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.40	12.48	12.25	12.32	12.32	-1.12%	958,025
Jul 31, 2025	12.53	12.63	12.28	12.46	12.46	-0.56%	1,674,700
Jul 30, 2025	12.78	12.85	12.51	12.53	12.53	-1.96%	1,225,372
Jul 29, 2025	12.76	12.86	12.65	12.78	12.78	-0.16%	1,129,109
Jul 28, 2025	12.83	12.94	12.55	12.80	12.80	-0.70%	2,354,530
Jul 25, 2025	12.96	12.96	12.77	12.89	12.89	-0.15%	1,190,135
Jul 24, 2025	13.03	13.16	12.91	12.91	12.91	-1.07%	1,692,421
Jul 23, 2025	12.98	13.16	12.81	13.05	13.05	0.85%	1,604,881
Jul 22, 2025	12.87	13.13	12.81	12.94	12.94	0.08%	1,769,340
Jul 21, 2025	12.91	13.20	12.86	12.93	12.93	-0.08%	1,424,942
Jul 18, 2025	12.95	13.19	12.73	12.94	12.94	-0.61%	2,295,000
Jul 17, 2025	12.95	13.13	12.76	13.02	13.02	0.15%	1,670,255
Jul 16, 2025	12.49	13.09	12.37	13.00	13.00	4.25%	3,488,885
Jul 15, 2025	12.63	12.81	12.30	12.47	12.47	-2.27%	2,994,424
Jul 14, 2025	12.13	12.76	12.00	12.76	12.76	5.02%	2,804,366
Jul 11, 2025	12.31	12.43	12.00	12.15	12.15	-2.02%	2,571,749
Jul 10, 2025	12.35	12.44	12.24	12.40	12.40	0.40%	1,030,740
Jul 9, 2025	12.46	12.58	12.27	12.35	12.35	-1.20%	1,535,240
Jul 8, 2025	12.42	12.53	12.38	12.50	12.50	0.64%	982,346
Jul 7, 2025	12.60	12.60	12.41	12.42	12.42	-1.74%	1,155,850
Jul 4, 2025	12.90	12.93	12.63	12.64	12.64	-2.24%	1,200,301
Jul 3, 2025	12.77	13.28	12.70	12.93	12.93	1.41%	1,758,600
Jul 2, 2025	12.70	12.78	12.62	12.75	12.75	0.47%	756,965
Jul 1, 2025	12.64	12.73	12.48	12.69	12.69	-0.24%	1,461,991
Jun 30, 2025	12.80	13.14	12.65	12.72	12.72	-0.16%	1,830,101
Jun 27, 2025	12.62	12.86	12.50	12.74	12.74	1.27%	1,595,973
Jun 26, 2025	12.66	12.75	12.55	12.58	12.58	-0.63%	1,266,434
Jun 25, 2025	12.96	13.04	12.62	12.66	12.66	-2.76%	1,931,310
Jun 24, 2025	12.96	13.16	12.78	13.02	13.02	0.46%	1,736,863
Jun 23, 2025	12.71	12.96	12.53	12.96	12.96	1.73%	1,141,739
Jun 20, 2025	12.99	13.10	12.69	12.74	12.74	-2.00%	1,813,954
Jun 19, 2025	13.22	13.53	12.94	13.00	13.00	-2.11%	2,204,278
Jun 18, 2025	13.28	13.34	13.00	13.28	13.28	-0.08%	1,399,390
Jun 17, 2025	13.41	13.69	13.23	13.29	13.29	-1.12%	2,041,574
Jun 16, 2025	13.37	13.62	13.37	13.44	13.44	-0.30%	1,546,960
Jun 13, 2025	13.73	13.98	13.33	13.48	13.48	-1.89%	2,785,120
Jun 12, 2025	13.81	14.02	13.63	13.74	13.74	-0.65%	3,469,995
Jun 11, 2025	13.35	13.97	13.35	13.83	13.83	2.52%	3,654,000
Jun 10, 2025	14.11	14.11	13.40	13.49	13.49	-1.10%	4,313,415
Jun 9, 2025	13.75	13.75	13.34	13.64	13.64	-2.08%	4,249,563
Jun 6, 2025	13.35	13.96	13.31	13.93	13.93	2.20%	2,676,080
Jun 5, 2025	14.11	14.11	13.50	13.63	13.63	-3.67%	5,345,850
Jun 4, 2025	13.78	14.30	13.78	14.15	14.15	1.36%	3,587,465
Jun 3, 2025	14.59	14.60	13.72	13.96	13.96	-1.20%	5,338,614
May 30, 2025	14.01	14.47	13.93	14.13	14.13	0.21%	6,242,036
May 29, 2025	15.00	15.00	14.08	14.10	14.10	-4.86%	12,089,017
May 28, 2025	14.82	14.82	14.82	14.82	14.82	5.03%	1,056,727
May 27, 2025	14.11	14.11	14.11	14.11	14.11	4.99%	1,207,798
May 26, 2025	13.18	13.74	13.12	13.44	13.44	0.60%	3,912,912
May 23, 2025	13.58	13.78	13.10	13.36	13.36	-1.76%	3,682,850