Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	13.06	13.13	13.06	13.13	13.10	1.39%	1,719
Aug 7, 2025	12.96	12.97	12.95	12.95	12.95	-0.77%	17,800
Aug 6, 2025	13.01	13.16	13.01	13.05	13.05	-	3,200
Aug 5, 2025	13.10	13.10	13.00	13.05	13.05	0.46%	11,200
Aug 1, 2025	13.00	13.00	12.99	12.99	12.99	-2.26%	505
Jul 31, 2025	13.36	13.46	13.29	13.29	13.29	-1.63%	3,900
Jul 30, 2025	13.68	13.68	13.51	13.51	13.41	-0.81%	300
Jul 29, 2025	13.65	13.66	13.62	13.62	13.51	-0.29%	2,640
Jul 28, 2025	13.67	13.67	13.65	13.66	13.55	-0.51%	5,504
Jul 25, 2025	13.66	13.73	13.65	13.73	13.62	-0.07%	3,500
Jul 24, 2025	13.75	13.81	13.74	13.74	13.64	-0.07%	1,800
Jul 23, 2025	13.66	13.75	13.65	13.75	13.65	0.88%	1,802
Jul 22, 2025	13.63	13.65	13.63	13.63	13.53	0.29%	525
Jul 21, 2025	13.62	13.72	13.59	13.59	13.49	0.22%	6,414
Jul 18, 2025	13.56	13.56	13.56	13.56	13.46	0.44%	1,000
Jul 17, 2025	13.45	13.50	13.43	13.50	13.40	1.05%	8,822
Jul 16, 2025	13.51	13.51	13.18	13.36	13.26	-0.30%	21,930
Jul 15, 2025	13.48	13.50	13.40	13.40	13.30	-1.25%	3,700
Jul 14, 2025	13.52	13.57	13.52	13.57	13.47	0.30%	4,300
Jul 11, 2025	13.57	13.57	13.48	13.53	13.43	-0.37%	1,400
Jul 10, 2025	13.42	13.61	13.42	13.58	13.47	0.89%	7,908
Jul 9, 2025	13.49	13.49	13.44	13.46	13.36	-0.15%	3,100
Jul 8, 2025	13.54	13.55	13.48	13.48	13.38	-0.59%	16,507
Jul 7, 2025	13.60	13.68	13.53	13.56	13.46	0.52%	3,600
Jul 4, 2025	13.57	13.57	13.48	13.49	13.39	-0.66%	10,600
Jul 3, 2025	13.68	13.68	13.57	13.58	13.48	0.59%	8,130
Jul 2, 2025	13.32	13.52	13.32	13.50	13.40	2.51%	6,700
Jun 30, 2025	13.20	13.22	13.17	13.17	13.17	-0.23%	1,900
Jun 27, 2025	13.20	13.24	13.19	13.20	13.10	0.15%	1,700
Jun 26, 2025	13.18	13.18	13.18	13.18	13.08	1.46%	400
Jun 25, 2025	13.03	13.03	12.92	12.99	12.89	0.70%	12,200
Jun 24, 2025	12.95	13.02	12.90	12.90	12.80	0.78%	3,500
Jun 23, 2025	12.53	12.80	12.53	12.80	12.70	1.59%	10,300
Jun 20, 2025	12.48	12.60	12.48	12.60	12.50	2.11%	5,921
Jun 19, 2025	12.34	12.34	12.34	12.34	12.25	-1.20%	501
Jun 18, 2025	12.33	12.52	12.33	12.49	12.40	1.71%	1,014
Jun 17, 2025	12.30	12.37	12.27	12.28	12.19	-0.57%	7,011
Jun 16, 2025	12.40	12.43	12.35	12.35	12.26	1.23%	4,500
Jun 13, 2025	12.35	12.35	12.20	12.20	12.11	-2.17%	3,100
Jun 12, 2025	12.47	12.48	12.45	12.47	12.38	-0.56%	5,324
Jun 11, 2025	12.63	12.66	12.53	12.54	12.44	-0.48%	21,600
Jun 10, 2025	12.55	12.63	12.51	12.60	12.50	0.32%	19,700
Jun 9, 2025	12.62	12.62	12.54	12.56	12.46	0.16%	5,200
Jun 6, 2025	12.39	12.54	12.39	12.54	12.44	2.03%	2,507
Jun 5, 2025	12.24	12.29	12.24	12.29	12.20	-0.89%	604
Jun 4, 2025	12.40	12.40	12.40	12.40	12.31	0.32%	1,029
Jun 3, 2025	12.36	12.36	12.36	12.36	12.27	1.23%	118
Jun 2, 2025	12.25	12.25	12.18	12.21	12.12	-0.33%	3,800
May 30, 2025	12.25	12.25	12.25	12.25	12.16	-0.97%	500
May 29, 2025	12.30	12.37	12.30	12.37	12.18	0.08%	5,925