Central Pacific Financial Corp. (CPF)
NYSE: CPF · Real-Time Price · USD
26.15
-0.51 (-1.91%)
Aug 1, 2025, 4:00 PM - Market closed
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.25 | 26.67 | 25.62 | 26.15 | 26.15 | -1.91% | 192,193 |
| Jul 31, 2025 | 26.40 | 26.78 | 26.40 | 26.66 | 26.66 | -0.41% | 179,367 |
| Jul 30, 2025 | 27.21 | 27.48 | 26.65 | 26.77 | 26.77 | -2.01% | 164,879 |
| Jul 29, 2025 | 27.53 | 27.59 | 27.19 | 27.32 | 27.32 | -0.11% | 148,654 |
| Jul 28, 2025 | 27.59 | 27.59 | 27.11 | 27.35 | 27.35 | -1.01% | 151,157 |
| Jul 25, 2025 | 28.00 | 28.17 | 27.05 | 27.63 | 27.63 | -0.83% | 157,200 |
| Jul 24, 2025 | 28.15 | 28.15 | 27.75 | 27.86 | 27.86 | -2.07% | 123,833 |
| Jul 23, 2025 | 28.70 | 28.70 | 28.18 | 28.45 | 28.45 | -0.11% | 92,805 |
| Jul 22, 2025 | 28.62 | 28.95 | 28.36 | 28.48 | 28.48 | -0.14% | 89,151 |
| Jul 21, 2025 | 28.70 | 29.03 | 28.51 | 28.52 | 28.52 | -0.63% | 88,784 |
| Jul 18, 2025 | 28.94 | 29.07 | 28.54 | 28.70 | 28.70 | -0.62% | 123,647 |
| Jul 17, 2025 | 28.30 | 29.07 | 28.30 | 28.88 | 28.88 | 1.44% | 166,803 |
| Jul 16, 2025 | 28.33 | 28.62 | 27.99 | 28.47 | 28.47 | 1.39% | 113,219 |
| Jul 15, 2025 | 29.10 | 29.32 | 28.06 | 28.08 | 28.08 | -4.46% | 182,390 |
| Jul 14, 2025 | 28.88 | 29.39 | 28.45 | 29.39 | 29.39 | 1.48% | 88,415 |
| Jul 11, 2025 | 29.14 | 29.15 | 28.87 | 28.96 | 28.96 | -1.03% | 78,587 |
| Jul 10, 2025 | 29.25 | 29.57 | 28.95 | 29.26 | 29.26 | -0.44% | 139,331 |
| Jul 9, 2025 | 29.59 | 29.66 | 29.15 | 29.39 | 29.39 | -0.14% | 86,356 |
| Jul 8, 2025 | 29.30 | 29.67 | 29.12 | 29.43 | 29.43 | 0.79% | 131,657 |
| Jul 7, 2025 | 29.43 | 29.84 | 29.16 | 29.20 | 29.20 | -1.42% | 116,063 |
| Jul 3, 2025 | 29.24 | 29.71 | 29.14 | 29.62 | 29.62 | 1.82% | 80,044 |
| Jul 2, 2025 | 28.88 | 29.24 | 28.73 | 29.09 | 29.09 | 1.01% | 156,733 |
| Jul 1, 2025 | 28.00 | 29.02 | 27.87 | 28.80 | 28.80 | 2.75% | 232,518 |
| Jun 30, 2025 | 28.00 | 28.21 | 27.78 | 28.03 | 28.03 | 0.83% | 212,963 |
| Jun 27, 2025 | 27.72 | 28.00 | 27.53 | 27.80 | 27.80 | 0.72% | 302,174 |
| Jun 26, 2025 | 27.24 | 27.71 | 27.05 | 27.60 | 27.60 | 1.40% | 198,083 |
| Jun 25, 2025 | 27.27 | 27.32 | 26.91 | 27.22 | 27.22 | -0.84% | 194,601 |
| Jun 24, 2025 | 27.09 | 27.50 | 27.07 | 27.45 | 27.45 | 2.04% | 212,113 |
| Jun 23, 2025 | 26.00 | 26.94 | 26.00 | 26.90 | 26.90 | 3.10% | 248,697 |
| Jun 20, 2025 | 26.10 | 26.29 | 25.90 | 26.09 | 26.09 | 0.27% | 405,899 |
| Jun 18, 2025 | 25.72 | 26.20 | 25.72 | 26.02 | 26.02 | 0.74% | 117,468 |
| Jun 17, 2025 | 25.87 | 26.36 | 25.79 | 25.83 | 25.83 | -0.69% | 98,160 |
| Jun 16, 2025 | 26.79 | 26.81 | 25.99 | 26.01 | 26.01 | -1.74% | 226,295 |
| Jun 13, 2025 | 26.78 | 26.78 | 26.26 | 26.47 | 26.47 | -2.83% | 298,045 |
| Jun 12, 2025 | 27.36 | 27.36 | 26.07 | 27.24 | 27.24 | -0.40% | 241,750 |
| Jun 11, 2025 | 27.50 | 27.59 | 27.10 | 27.35 | 27.35 | 0.26% | 217,330 |
| Jun 10, 2025 | 27.09 | 27.38 | 27.09 | 27.28 | 27.28 | 0.78% | 160,346 |
| Jun 9, 2025 | 26.80 | 27.10 | 26.46 | 27.07 | 27.07 | 1.31% | 176,913 |
| Jun 6, 2025 | 26.78 | 26.78 | 26.43 | 26.72 | 26.72 | 1.60% | 220,382 |
| Jun 5, 2025 | 26.31 | 26.34 | 26.01 | 26.30 | 26.30 | -0.49% | 176,989 |
| Jun 4, 2025 | 26.51 | 26.58 | 26.19 | 26.43 | 26.43 | -0.49% | 154,922 |
| Jun 3, 2025 | 26.00 | 26.57 | 25.87 | 26.56 | 26.56 | 1.61% | 172,937 |
| Jun 2, 2025 | 26.52 | 26.52 | 25.93 | 26.14 | 26.14 | -2.10% | 152,702 |
| May 30, 2025 | 26.64 | 26.71 | 26.36 | 26.70 | 26.70 | -0.85% | 265,507 |
| May 29, 2025 | 26.64 | 27.24 | 26.30 | 26.93 | 26.66 | 1.05% | 155,555 |
| May 28, 2025 | 27.03 | 27.20 | 26.55 | 26.65 | 26.38 | -1.70% | 231,375 |
| May 27, 2025 | 26.84 | 27.15 | 26.45 | 27.11 | 26.84 | 2.34% | 217,394 |
| May 23, 2025 | 26.22 | 26.53 | 26.08 | 26.49 | 26.23 | -0.82% | 108,438 |
| May 22, 2025 | 26.47 | 27.25 | 26.37 | 26.71 | 26.44 | -0.11% | 292,601 |
| May 21, 2025 | 27.00 | 27.36 | 26.58 | 26.74 | 26.47 | -2.41% | 126,843 |