Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	105.00	111.65	104.94	110.01	110.01	5.49%	248,327
Aug 7, 2025	106.00	111.50	101.02	104.28	104.28	-7.21%	389,957
Aug 6, 2025	114.59	115.00	111.15	112.38	112.38	-1.54%	198,712
Aug 5, 2025	113.64	114.16	110.51	114.14	114.14	1.56%	147,199
Aug 4, 2025	110.92	113.60	110.11	112.39	112.39	2.15%	156,069
Aug 1, 2025	109.14	110.97	105.73	110.02	110.02	-2.86%	193,505
Jul 31, 2025	112.20	113.64	110.99	113.26	113.26	1.27%	150,231
Jul 30, 2025	110.53	115.00	110.00	111.84	111.84	1.19%	188,449
Jul 29, 2025	112.64	114.91	109.97	110.53	110.53	-1.10%	211,395
Jul 28, 2025	109.00	111.81	108.59	111.76	111.76	3.32%	248,246
Jul 25, 2025	106.05	108.65	104.72	108.17	108.17	2.29%	223,320
Jul 24, 2025	102.23	105.85	101.55	105.75	105.75	3.49%	254,392
Jul 23, 2025	100.90	104.21	100.34	102.18	102.18	2.48%	207,699
Jul 22, 2025	98.30	100.32	97.41	99.71	99.71	1.38%	176,199
Jul 21, 2025	100.36	100.93	97.56	98.35	98.35	-1.26%	190,200
Jul 18, 2025	101.49	101.86	98.00	99.61	99.61	-0.80%	634,283
Jul 17, 2025	98.81	100.71	97.01	100.41	100.41	3.27%	312,078
Jul 16, 2025	98.37	99.16	93.64	97.23	97.23	-2.13%	474,337
Jul 15, 2025	92.37	102.00	91.12	99.35	99.35	7.72%	731,730
Jul 14, 2025	91.64	92.39	89.97	92.23	92.23	0.84%	138,229
Jul 11, 2025	93.11	93.11	90.42	91.46	91.46	-2.42%	97,595
Jul 10, 2025	93.00	94.95	92.07	93.73	93.73	1.18%	124,419
Jul 9, 2025	90.40	92.94	90.01	92.64	92.64	3.02%	129,953
Jul 8, 2025	89.24	90.96	87.51	89.92	89.92	0.92%	141,820
Jul 7, 2025	91.59	92.30	88.63	89.10	89.10	-2.87%	99,835
Jul 3, 2025	90.58	91.91	89.72	91.73	91.73	1.72%	49,772
Jul 2, 2025	89.32	90.34	87.84	90.18	90.18	0.16%	103,127
Jul 1, 2025	87.48	90.51	87.05	90.04	90.04	2.73%	126,222
Jun 30, 2025	88.36	88.60	86.42	87.65	87.65	-0.47%	257,734
Jun 27, 2025	86.01	88.64	85.25	88.06	88.06	2.71%	632,314
Jun 26, 2025	83.12	86.13	83.06	85.74	85.74	2.93%	119,321
Jun 25, 2025	87.00	87.04	82.87	83.30	83.30	-4.25%	149,110
Jun 24, 2025	85.77	87.47	85.03	87.00	87.00	3.81%	137,321
Jun 23, 2025	81.52	83.89	79.74	83.81	83.81	2.33%	217,916
Jun 20, 2025	79.95	82.22	79.05	81.90	81.90	4.11%	309,631
Jun 18, 2025	77.99	79.55	75.58	78.67	78.67	0.42%	123,411
Jun 17, 2025	77.40	78.44	76.49	78.34	78.34	0.32%	108,666
Jun 16, 2025	77.01	79.67	77.01	78.09	78.09	1.95%	113,790
Jun 13, 2025	77.89	78.59	75.83	76.60	76.60	-2.83%	89,578
Jun 12, 2025	80.06	80.16	78.30	78.83	78.83	-1.73%	75,396
Jun 11, 2025	80.54	81.66	79.56	80.22	80.22	-0.35%	96,711
Jun 10, 2025	80.71	80.83	79.39	80.50	80.50	-0.13%	96,772
Jun 9, 2025	82.35	82.35	79.97	80.60	80.60	-1.79%	77,348
Jun 6, 2025	82.16	82.54	81.16	82.07	82.07	1.33%	51,115
Jun 5, 2025	79.57	81.94	78.04	80.99	80.99	1.52%	65,676
Jun 4, 2025	80.93	80.93	79.07	79.78	79.78	-1.99%	113,234
Jun 3, 2025	82.14	82.93	80.73	81.40	81.40	-1.09%	83,960
Jun 2, 2025	82.90	83.92	81.00	82.30	82.30	-0.46%	113,857
May 30, 2025	83.00	83.58	82.40	82.68	82.68	-0.39%	72,988
May 29, 2025	84.40	84.40	81.67	83.00	83.00	-1.41%	91,691