Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.77	2.77	2.60	2.68	2.68	1.71%	1,361
Jul 31, 2025	2.62	2.64	2.60	2.64	2.64	-1.16%	1,221
Jul 30, 2025	2.70	2.87	2.50	2.67	2.67	6.64%	4,245
Jul 29, 2025	2.77	2.77	2.41	2.50	2.50	-10.55%	3,953
Jul 28, 2025	2.69	2.80	2.69	2.80	2.80	3.52%	1,631
Jul 25, 2025	2.51	2.70	2.51	2.70	2.70	-1.10%	1,366
Jul 24, 2025	2.65	2.73	2.65	2.73	2.73	4.20%	4,019
Jul 23, 2025	2.71	2.76	2.61	2.62	2.62	-	1,518
Jul 22, 2025	2.62	2.62	2.62	2.62	2.62	1.95%	699
Jul 21, 2025	2.61	2.69	2.41	2.57	2.57	-4.99%	3,538
Jul 18, 2025	2.71	2.76	2.71	2.71	2.71	0.19%	1,057
Jul 17, 2025	2.70	2.70	2.70	2.70	2.70	0.75%	2,548
Jul 16, 2025	2.71	2.71	2.67	2.68	2.68	0.19%	2,502
Jul 15, 2025	2.68	2.68	2.68	2.68	2.68	-	547
Jul 14, 2025	2.67	2.75	2.67	2.68	2.68	0.94%	1,605
Jul 11, 2025	2.74	2.77	2.65	2.65	2.65	-1.12%	9,274
Jul 10, 2025	2.68	2.68	2.68	2.68	2.68	0.19%	988
Jul 9, 2025	2.70	2.70	2.68	2.68	2.68	2.49%	1,599
Jul 8, 2025	2.70	2.75	2.61	2.61	2.61	4.32%	5,401
Jul 7, 2025	2.50	2.50	2.50	2.50	2.50	-7.57%	781
Jul 3, 2025	2.42	2.71	2.42	2.71	2.71	-1.56%	1,635
Jul 2, 2025	2.50	2.75	2.50	2.75	2.75	4.96%	816
Jul 1, 2025	2.66	2.75	2.54	2.62	2.62	4.80%	8,406
Jun 30, 2025	2.46	2.61	2.46	2.50	2.50	-1.96%	4,231
Jun 27, 2025	2.50	2.65	2.50	2.55	2.55	3.24%	4,686
Jun 26, 2025	2.47	2.47	2.47	2.47	2.47	-	3,246
Jun 25, 2025	2.45	2.57	2.45	2.47	2.47	6.88%	2,012
Jun 24, 2025	2.21	2.31	2.21	2.31	2.31	0.04%	2,913
Jun 23, 2025	2.29	2.35	2.25	2.31	2.31	5.00%	7,122
Jun 20, 2025	2.37	2.37	2.20	2.20	2.20	-5.17%	6,223
Jun 18, 2025	2.45	2.52	2.31	2.32	2.32	-5.31%	3,446
Jun 17, 2025	2.54	2.54	2.45	2.45	2.45	-9.26%	1,521
Jun 16, 2025	2.60	2.70	2.56	2.70	2.70	5.88%	2,013
Jun 13, 2025	2.48	2.70	2.48	2.55	2.55	2.82%	1,628
Jun 12, 2025	2.46	2.71	2.46	2.48	2.48	0.90%	3,971
Jun 11, 2025	2.55	2.55	2.44	2.46	2.46	-10.62%	4,382
Jun 10, 2025	2.56	2.80	2.56	2.75	2.75	9.13%	4,432
Jun 9, 2025	2.57	2.79	2.52	2.52	2.52	-	17,288
Jun 6, 2025	2.52	2.53	2.50	2.52	2.52	8.15%	4,605
Jun 5, 2025	2.49	2.56	2.33	2.33	2.33	0.87%	5,436
Jun 4, 2025	2.52	2.52	2.31	2.31	2.31	-9.77%	1,843
Jun 3, 2025	2.56	2.56	2.56	2.56	2.56	-	1,029
Jun 2, 2025	2.60	2.60	2.50	2.56	2.56	-1.92%	3,230
May 30, 2025	2.61	2.61	2.61	2.61	2.61	-1.44%	380
May 29, 2025	2.69	2.69	2.65	2.65	2.65	2.64%	412
May 28, 2025	2.56	2.68	2.56	2.58	2.58	0.78%	919
May 27, 2025	2.56	2.65	2.56	2.56	2.56	-2.29%	2,461
May 23, 2025	2.70	2.70	2.62	2.62	2.62	-0.08%	3,084
May 22, 2025	2.62	2.62	2.62	2.62	2.62	2.02%	415
May 21, 2025	2.68	2.70	2.55	2.57	2.57	-5.86%	6,768