Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.47	13.70	13.05	13.33	13.33	-6.06%	12,452,915
Jul 31, 2025	13.89	14.41	13.62	14.19	14.19	1.72%	13,428,458
Jul 30, 2025	13.87	14.29	13.70	13.95	13.95	1.90%	13,740,836
Jul 29, 2025	15.25	15.48	13.65	13.69	13.69	-12.91%	23,938,688
Jul 28, 2025	16.15	16.34	15.40	15.72	15.72	-2.03%	12,227,343
Jul 25, 2025	15.86	16.65	15.32	16.05	16.05	-0.28%	16,633,133
Jul 24, 2025	17.74	18.32	15.91	16.09	16.09	-9.30%	22,451,483
Jul 23, 2025	17.20	17.91	16.29	17.74	17.74	4.54%	29,467,665
Jul 22, 2025	14.72	17.05	14.35	16.97	16.97	16.07%	27,656,668
Jul 21, 2025	15.44	16.60	14.58	14.62	14.62	-13.44%	30,819,943
Jul 18, 2025	14.65	17.22	14.38	16.89	16.89	17.05%	55,290,987
Jul 17, 2025	13.40	14.52	12.92	14.43	14.43	11.86%	26,412,384
Jul 16, 2025	12.18	12.95	11.95	12.90	12.90	6.35%	10,201,197
Jul 15, 2025	12.84	12.92	12.10	12.13	12.13	-5.31%	8,639,900
Jul 14, 2025	12.38	13.13	12.34	12.81	12.81	2.64%	6,621,389
Jul 11, 2025	12.59	12.74	12.37	12.48	12.48	-2.58%	6,202,868
Jul 10, 2025	13.21	13.40	12.73	12.81	12.81	-3.17%	8,023,347
Jul 9, 2025	12.88	13.50	12.30	13.23	13.23	3.00%	14,143,957
Jul 8, 2025	12.78	13.22	12.51	12.85	12.85	0.98%	9,593,186
Jul 7, 2025	12.66	12.96	11.91	12.72	12.72	-11.05%	18,198,706
Jul 3, 2025	14.60	15.15	13.92	14.30	14.30	2.07%	28,799,754
Jul 2, 2025	12.53	14.30	12.31	14.01	14.01	11.54%	26,586,057
Jul 1, 2025	12.41	12.91	12.03	12.56	12.56	5.02%	22,134,264
Jun 30, 2025	10.87	12.06	10.82	11.96	11.96	10.43%	15,903,895
Jun 27, 2025	11.27	11.51	10.72	10.83	10.83	-4.24%	7,349,198
Jun 26, 2025	10.82	11.48	10.81	11.31	11.31	3.57%	6,325,461
Jun 25, 2025	11.70	11.75	10.77	10.92	10.92	-2.50%	9,011,152
Jun 24, 2025	10.57	11.42	10.54	11.20	11.20	7.49%	8,766,697
Jun 23, 2025	10.53	10.66	10.26	10.42	10.42	-1.70%	3,835,279
Jun 20, 2025	10.93	10.93	10.55	10.60	10.60	-1.53%	4,279,098
Jun 18, 2025	10.35	10.99	10.27	10.77	10.77	3.71%	5,083,282
Jun 17, 2025	10.50	10.73	10.37	10.38	10.38	-2.90%	2,544,531
Jun 16, 2025	10.37	10.77	10.24	10.69	10.69	2.89%	5,248,003
Jun 13, 2025	10.47	10.70	10.18	10.39	10.39	-2.99%	5,343,162
Jun 12, 2025	10.79	10.91	10.54	10.71	10.71	-1.83%	3,946,404
Jun 11, 2025	10.82	11.37	10.76	10.91	10.91	0.55%	6,983,666
Jun 10, 2025	11.32	11.73	10.70	10.85	10.85	1.31%	15,346,539
Jun 9, 2025	11.04	11.04	10.55	10.71	10.71	-2.28%	6,289,337
Jun 6, 2025	10.48	11.13	10.45	10.96	10.96	5.18%	8,455,678
Jun 5, 2025	11.33	11.39	10.32	10.42	10.42	-6.46%	11,178,534
Jun 4, 2025	10.81	11.25	10.37	11.14	11.14	1.74%	11,368,063
Jun 3, 2025	11.30	11.38	10.89	10.95	10.95	-4.28%	8,923,667
Jun 2, 2025	11.58	11.62	11.13	11.44	11.44	-2.05%	7,860,306
May 30, 2025	12.17	12.24	11.54	11.68	11.68	-6.11%	10,810,276
May 29, 2025	12.91	13.00	12.35	12.44	12.44	-5.90%	10,382,539
May 28, 2025	13.38	14.25	13.05	13.22	13.22	0.11%	19,998,004
May 27, 2025	12.53	13.24	11.85	13.21	13.21	7.36%	11,895,753
May 23, 2025	12.76	12.89	12.15	12.30	12.30	-8.89%	12,451,461
May 22, 2025	12.72	13.72	12.57	13.50	13.50	7.23%	17,939,687
May 21, 2025	12.22	13.53	12.07	12.59	12.59	3.11%	16,149,124