Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	85.10	85.85	81.66	82.19	82.19	-3.33%	29,183,321
Jul 31, 2025	87.00	88.87	84.51	85.02	85.02	-2.51%	31,014,423
Jul 30, 2025	87.10	88.66	86.01	87.21	87.21	0.24%	27,312,334
Jul 29, 2025	85.55	88.10	85.51	87.00	87.00	1.20%	31,346,280
Jul 28, 2025	84.50	86.18	83.69	85.97	85.97	1.62%	31,172,949
Jul 25, 2025	83.61	85.10	82.65	84.60	84.60	1.10%	26,368,346
Jul 24, 2025	83.40	83.83	82.69	83.68	83.68	0.19%	24,429,000
Jul 23, 2025	83.32	84.64	82.97	83.52	83.52	0.24%	20,550,769
Jul 22, 2025	83.92	84.20	83.07	83.32	83.32	-0.70%	18,390,133
Jul 21, 2025	85.30	85.40	83.30	83.91	83.91	-2.04%	23,227,664
Jul 18, 2025	85.95	86.70	85.01	85.66	85.66	-0.71%	15,847,140
Jul 17, 2025	84.85	86.50	84.35	86.27	86.27	1.54%	19,843,222
Jul 16, 2025	85.75	87.97	84.68	84.96	84.96	-0.40%	31,353,259
Jul 15, 2025	82.74	86.36	82.51	85.30	85.30	3.13%	34,711,464
Jul 14, 2025	83.10	83.88	82.16	82.71	82.71	-0.39%	17,793,811
Jul 11, 2025	80.85	83.28	80.50	83.03	83.03	2.73%	23,035,916
Jul 10, 2025	81.30	81.80	80.60	80.82	80.82	-0.22%	15,956,397
Jul 9, 2025	82.56	83.40	80.82	81.00	81.00	-2.29%	16,303,665
Jul 8, 2025	80.50	83.28	80.44	82.90	82.90	3.29%	20,242,421
Jul 7, 2025	81.16	81.50	79.42	80.26	80.26	-1.67%	14,008,773
Jul 4, 2025	82.00	83.16	81.10	81.62	81.62	-0.83%	15,417,233
Jul 3, 2025	80.67	82.32	80.51	82.30	82.30	2.54%	15,951,537
Jul 2, 2025	81.60	81.96	80.19	80.26	80.26	-2.12%	13,217,405
Jul 1, 2025	81.99	82.72	81.47	82.00	82.00	-	14,068,284
Jun 30, 2025	80.60	82.16	80.59	82.00	82.00	2.31%	19,874,617
Jun 27, 2025	80.26	81.38	79.63	80.15	80.15	0.44%	16,819,602
Jun 26, 2025	80.81	81.40	79.80	79.80	79.80	-1.21%	18,177,259
Jun 25, 2025	79.23	80.88	78.29	80.78	80.78	2.19%	23,619,927
Jun 24, 2025	78.85	80.17	78.48	79.05	79.05	1.33%	22,733,172
Jun 23, 2025	79.00	81.50	77.45	78.01	78.01	-4.36%	32,832,525
Jun 20, 2025	81.21	82.68	81.12	81.57	81.57	0.33%	14,987,384
Jun 19, 2025	80.56	83.10	80.56	81.30	81.30	0.93%	21,496,841
Jun 18, 2025	79.50	81.57	79.20	80.55	80.55	1.00%	17,281,256
Jun 17, 2025	79.95	80.91	79.28	79.75	79.75	0.26%	13,930,873
Jun 16, 2025	78.90	81.25	78.80	79.54	79.54	0.68%	20,036,914
Jun 13, 2025	81.00	81.41	79.00	79.00	79.00	-2.81%	30,818,341
Jun 12, 2025	81.80	82.89	81.13	81.28	81.28	-0.93%	16,769,863
Jun 11, 2025	82.00	83.35	81.59	82.04	82.04	0.28%	15,649,706
Jun 10, 2025	83.50	83.50	80.70	81.81	81.81	-2.48%	24,335,401
Jun 9, 2025	84.00	84.49	82.87	83.89	83.89	0.06%	18,500,972
Jun 6, 2025	83.11	84.20	82.80	83.84	83.84	0.05%	18,150,871
Jun 5, 2025	80.89	83.98	80.29	83.80	83.80	4.36%	30,912,056
Jun 4, 2025	80.40	81.08	79.92	80.30	80.30	-0.52%	17,966,227
Jun 3, 2025	77.84	82.49	77.35	80.72	80.72	5.77%	42,317,581
May 30, 2025	77.11	77.40	75.51	76.32	76.32	-2.09%	12,877,548
May 29, 2025	76.32	78.18	76.20	77.95	77.56	2.16%	11,348,839
May 28, 2025	75.81	77.10	75.67	76.30	75.92	0.61%	8,049,865
May 27, 2025	75.51	76.48	75.50	75.84	75.46	-0.01%	8,467,689
May 26, 2025	76.16	76.59	75.15	75.85	75.47	-0.97%	14,163,180
May 23, 2025	77.85	78.88	76.50	76.59	76.21	-2.06%	14,245,424