Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	38.64	39.46	38.48	39.18	39.18	1.58%	127,413
Aug 7, 2025	38.94	38.97	38.40	38.57	38.57	0.42%	129,565
Aug 6, 2025	38.64	38.78	38.32	38.41	38.41	-1.34%	219,959
Aug 5, 2025	39.03	39.26	38.54	38.93	38.93	-0.15%	182,641
Aug 4, 2025	38.91	39.35	38.69	38.99	38.99	1.43%	162,926
Aug 1, 2025	38.43	39.06	37.96	38.44	38.44	-1.91%	236,555
Jul 31, 2025	39.87	40.41	38.96	39.19	39.19	-3.16%	241,757
Jul 30, 2025	41.20	42.08	40.34	40.47	40.47	-1.89%	261,480
Jul 29, 2025	41.74	42.29	41.01	41.25	41.25	-0.67%	269,558
Jul 28, 2025	41.76	42.05	41.44	41.53	41.53	0.24%	249,067
Jul 25, 2025	41.98	42.04	40.68	41.43	41.43	-1.36%	367,114
Jul 24, 2025	43.00	43.88	40.41	42.00	42.00	3.86%	530,520
Jul 23, 2025	41.23	41.47	40.07	40.44	40.44	-0.66%	536,813
Jul 22, 2025	40.66	40.86	40.35	40.71	40.71	0.10%	318,077
Jul 21, 2025	41.22	41.24	40.45	40.67	40.67	-0.85%	319,280
Jul 18, 2025	42.17	42.24	40.88	41.02	41.02	-2.12%	230,311
Jul 17, 2025	41.36	42.20	41.36	41.91	41.91	0.99%	335,772
Jul 16, 2025	41.40	41.66	40.93	41.50	41.50	0.88%	327,052
Jul 15, 2025	42.11	42.98	41.13	41.14	41.14	-1.03%	266,799
Jul 14, 2025	41.60	41.89	41.20	41.57	41.57	-0.79%	109,351
Jul 11, 2025	42.52	42.57	41.78	41.90	41.90	-2.10%	157,362
Jul 10, 2025	43.08	43.65	42.79	42.80	42.80	-1.09%	165,778
Jul 9, 2025	43.38	43.44	42.39	43.27	43.27	0.09%	142,791
Jul 8, 2025	43.51	44.39	43.17	43.23	43.23	0.37%	239,767
Jul 7, 2025	44.04	44.32	42.99	43.07	43.07	-3.47%	167,534
Jul 3, 2025	44.98	45.26	44.31	44.62	44.62	0.25%	82,271
Jul 2, 2025	43.41	44.54	43.27	44.51	44.51	2.72%	234,760
Jul 1, 2025	42.48	43.93	42.48	43.33	43.33	1.69%	106,213
Jun 30, 2025	43.76	43.82	42.60	42.61	42.61	-2.32%	165,334
Jun 27, 2025	43.48	43.93	43.15	43.62	43.62	0.41%	699,075
Jun 26, 2025	43.14	43.61	43.06	43.44	43.40	1.14%	101,504
Jun 25, 2025	43.19	43.70	42.91	42.95	42.91	-0.81%	176,044
Jun 24, 2025	42.42	43.44	42.24	43.30	43.26	2.68%	221,956
Jun 23, 2025	41.13	42.23	40.77	42.17	42.13	2.33%	164,780
Jun 20, 2025	41.67	41.72	41.05	41.21	41.17	-0.41%	306,692
Jun 18, 2025	41.44	42.09	41.36	41.38	41.34	-0.24%	82,023
Jun 17, 2025	41.51	42.19	41.34	41.48	41.44	-0.88%	159,014
Jun 16, 2025	41.63	41.95	41.34	41.85	41.81	1.65%	147,333
Jun 13, 2025	41.72	42.10	41.06	41.17	41.13	-3.24%	116,527
Jun 12, 2025	42.27	42.64	41.98	42.55	42.51	-0.30%	142,792
Jun 11, 2025	43.40	43.41	42.62	42.68	42.64	-1.34%	155,446
Jun 10, 2025	43.15	43.54	42.90	43.26	43.22	0.75%	117,039
Jun 9, 2025	42.17	43.13	42.14	42.94	42.90	2.58%	138,331
Jun 6, 2025	42.37	42.70	41.63	41.86	41.82	1.09%	99,140
Jun 5, 2025	41.52	41.83	41.16	41.41	41.37	-0.58%	104,986
Jun 4, 2025	41.69	42.24	41.47	41.65	41.61	-0.12%	134,018
Jun 3, 2025	40.54	41.79	40.54	41.70	41.66	3.09%	114,087
Jun 2, 2025	40.44	40.78	40.16	40.45	40.41	-0.59%	114,950
May 30, 2025	40.61	40.93	40.03	40.69	40.65	-0.27%	163,670
May 29, 2025	40.59	40.88	40.13	40.80	40.76	1.19%	137,961