Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	27.17	27.23	26.70	26.88	26.88	-1.83%	5,111,006
Aug 7, 2025	27.00	27.58	27.00	27.38	27.38	0.44%	5,502,153
Aug 6, 2025	27.44	27.59	26.96	27.26	27.26	0.48%	4,145,460
Aug 5, 2025	26.99	27.25	26.98	27.13	27.13	0.18%	3,853,326
Aug 4, 2025	27.37	27.40	26.81	27.08	27.08	-2.45%	5,540,424
Aug 1, 2025	27.78	28.49	27.61	27.76	27.76	-1.17%	6,245,759
Jul 31, 2025	28.66	28.94	28.07	28.09	28.09	-5.23%	10,698,909
Jul 30, 2025	27.89	30.52	27.89	29.64	29.64	2.56%	15,935,766
Jul 29, 2025	30.77	31.99	28.80	28.90	28.90	1.08%	20,000,206
Jul 28, 2025	27.87	28.60	27.70	28.59	28.59	3.59%	7,995,764
Jul 25, 2025	27.88	27.90	27.47	27.60	27.60	-1.22%	4,580,300
Jul 24, 2025	27.11	28.18	27.05	27.94	27.94	2.68%	8,175,788
Jul 23, 2025	27.02	27.83	26.95	27.21	27.21	0.44%	6,213,720
Jul 22, 2025	26.87	27.15	26.58	27.09	27.09	0.59%	4,157,656
Jul 21, 2025	26.81	27.03	26.60	26.93	26.93	0.45%	2,761,200
Jul 18, 2025	26.80	27.17	26.68	26.81	26.81	-1.36%	4,043,106
Jul 17, 2025	27.48	27.88	27.10	27.18	27.18	1.76%	6,907,919
Jul 16, 2025	26.51	26.91	26.43	26.71	26.71	0.87%	2,603,765
Jul 15, 2025	26.91	26.96	26.21	26.48	26.48	-1.60%	3,197,765
Jul 14, 2025	26.86	26.92	26.64	26.91	26.91	0.30%	1,789,319
Jul 11, 2025	26.77	27.05	26.61	26.83	26.83	-0.11%	2,866,200
Jul 10, 2025	26.81	26.95	26.58	26.86	26.86	-0.07%	2,630,365
Jul 9, 2025	27.34	27.48	26.83	26.88	26.88	-1.32%	3,884,900
Jul 8, 2025	27.05	27.30	26.87	27.24	27.24	-0.58%	4,883,400
Jul 7, 2025	28.29	28.50	27.30	27.40	27.40	0.37%	5,057,819
Jul 4, 2025	27.45	28.16	27.04	27.30	27.30	-1.90%	5,927,706
Jul 3, 2025	27.65	27.99	27.40	27.83	27.83	-0.18%	4,551,299
Jul 2, 2025	27.38	28.28	27.14	27.88	27.88	1.79%	6,711,600
Jul 1, 2025	27.53	27.74	27.06	27.39	27.39	-0.51%	3,501,100
Jun 30, 2025	27.25	27.86	27.11	27.53	27.53	-0.61%	4,070,000
Jun 27, 2025	27.36	28.20	26.92	27.70	27.70	0.98%	6,980,120
Jun 26, 2025	26.38	27.70	26.33	27.43	27.43	3.12%	7,480,084
Jun 25, 2025	26.70	27.35	26.35	26.60	26.60	0.76%	4,864,437
Jun 24, 2025	25.88	26.41	25.87	26.40	26.40	2.09%	2,807,900
Jun 23, 2025	25.22	25.86	25.20	25.86	25.86	1.09%	2,252,600
Jun 20, 2025	26.13	26.37	25.56	25.58	25.58	-2.10%	3,109,700
Jun 19, 2025	26.68	26.98	26.07	26.13	26.13	-2.90%	3,506,633
Jun 18, 2025	27.44	27.76	26.76	26.91	26.91	-2.92%	4,479,300
Jun 17, 2025	27.14	28.79	27.14	27.72	27.72	2.14%	7,484,500
Jun 16, 2025	26.72	27.47	26.72	27.14	27.14	0.44%	3,286,900
Jun 13, 2025	28.31	28.50	27.00	27.02	27.02	-5.39%	6,652,309
Jun 12, 2025	28.53	28.78	28.28	28.56	28.56	-0.56%	3,850,957
Jun 11, 2025	28.69	29.03	28.51	28.72	28.72	-0.90%	4,662,100
Jun 10, 2025	28.72	29.67	28.60	28.98	28.98	0.35%	7,228,396
Jun 9, 2025	28.60	28.88	28.26	28.88	28.88	2.01%	4,315,092
Jun 6, 2025	29.26	29.46	28.28	28.31	28.31	-3.74%	6,585,300
Jun 5, 2025	29.90	30.18	29.40	29.41	29.41	-2.91%	6,406,696
Jun 4, 2025	29.00	30.45	28.86	30.29	30.29	3.88%	9,576,400
Jun 3, 2025	28.00	29.44	27.91	29.16	29.16	2.10%	5,347,700
May 30, 2025	29.34	29.59	28.45	28.56	28.56	-3.61%	6,165,600