Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	46.04	46.04	45.55	45.87	45.87	-1.90%	1,694
Jul 31, 2025	46.97	47.13	46.76	46.76	46.76	-1.00%	2,600
Jul 30, 2025	47.11	47.23	47.01	47.23	47.23	-0.06%	737
Jul 29, 2025	47.25	47.26	47.25	47.26	47.26	0.08%	300
Jul 28, 2025	47.22	47.22	47.22	47.22	47.22	0.81%	-
Jul 25, 2025	46.58	46.84	46.58	46.84	46.84	0.56%	600
Jul 24, 2025	46.58	46.58	46.58	46.58	46.58	-0.51%	118
Jul 23, 2025	46.50	46.94	46.50	46.82	46.82	0.69%	1,900
Jul 22, 2025	46.41	46.50	46.41	46.50	46.50	0.71%	537
Jul 21, 2025	46.71	46.71	46.17	46.17	46.17	-0.92%	1,700
Jul 18, 2025	46.65	46.71	46.50	46.60	46.60	-0.41%	900
Jul 17, 2025	46.29	46.79	46.29	46.79	46.79	1.74%	1,200
Jul 16, 2025	45.97	46.04	45.94	45.99	45.99	0.09%	1,300
Jul 15, 2025	46.62	46.85	45.95	45.95	45.95	-1.48%	2,730
Jul 14, 2025	46.55	46.67	46.55	46.64	46.64	0.15%	800
Jul 11, 2025	46.76	46.76	46.57	46.57	46.57	-0.51%	600
Jul 10, 2025	46.47	46.95	46.47	46.81	46.81	0.78%	800
Jul 9, 2025	46.45	46.45	46.45	46.45	46.45	-	-
Jul 8, 2025	46.33	46.54	46.30	46.45	46.45	0.63%	13,623
Jul 7, 2025	46.25	46.25	46.07	46.16	46.16	-0.13%	1,300
Jul 4, 2025	46.22	46.22	46.22	46.22	46.22	-0.69%	219
Jul 3, 2025	46.25	46.54	46.17	46.54	46.54	0.98%	3,429
Jul 2, 2025	45.29	46.09	45.29	46.09	46.09	1.86%	1,600
Jun 30, 2025	45.18	45.26	45.18	45.25	45.25	-0.57%	1,135
Jun 27, 2025	45.63	45.63	45.45	45.51	45.51	0.57%	600
Jun 26, 2025	45.31	45.31	45.25	45.25	45.12	0.31%	1,231
Jun 25, 2025	45.07	45.11	45.07	45.11	44.98	-0.55%	3,718
Jun 24, 2025	44.97	45.46	44.97	45.36	45.23	1.48%	6,444
Jun 23, 2025	44.74	44.74	44.70	44.70	44.57	0.38%	207
Jun 20, 2025	44.27	44.70	44.27	44.53	44.40	0.59%	1,400
Jun 19, 2025	44.27	44.27	44.13	44.27	44.14	-0.43%	748
Jun 18, 2025	44.33	44.71	44.33	44.46	44.33	0.77%	649
Jun 17, 2025	43.56	44.21	43.56	44.12	43.99	-0.34%	800
Jun 16, 2025	44.20	44.27	43.93	44.27	44.14	1.14%	520
Jun 13, 2025	44.18	44.18	43.77	43.77	43.64	-1.75%	2,400
Jun 12, 2025	44.46	44.55	44.46	44.55	44.42	-1.00%	1,123
Jun 11, 2025	45.00	45.00	45.00	45.00	44.87	0.16%	246
Jun 10, 2025	44.99	44.99	44.91	44.93	44.80	0.25%	6,600
Jun 9, 2025	44.82	44.82	44.82	44.82	44.69	-	700
Jun 6, 2025	44.71	44.82	44.69	44.82	44.69	1.15%	1,100
Jun 5, 2025	44.36	44.36	44.31	44.31	44.18	-0.40%	1,306
Jun 4, 2025	44.40	44.49	44.40	44.49	44.36	-0.29%	3,331
Jun 3, 2025	44.14	44.62	44.14	44.62	44.49	1.57%	836
Jun 2, 2025	44.25	44.25	43.71	43.93	43.80	-0.34%	5,600
May 30, 2025	44.46	44.46	44.08	44.08	43.95	-1.08%	729
May 29, 2025	44.56	44.56	44.40	44.56	44.43	-0.13%	3,447
May 28, 2025	44.80	44.80	44.59	44.62	44.49	-0.95%	5,345
May 27, 2025	44.86	45.05	44.86	45.05	44.92	1.46%	1,312
May 26, 2025	44.51	44.51	44.40	44.40	44.27	1.32%	348
May 23, 2025	43.32	43.82	43.32	43.82	43.69	-1.64%	1,144