Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	96.84	96.84	95.25	95.48	95.48	-0.99%	324,095
Jul 31, 2025	96.77	97.75	96.10	96.43	96.43	-0.66%	478,434
Jul 30, 2025	100.55	103.04	96.57	97.07	97.07	-2.84%	770,074
Jul 29, 2025	100.15	100.15	99.42	99.91	99.91	0.06%	427,016
Jul 28, 2025	101.13	101.20	99.67	99.85	99.85	-1.25%	293,096
Jul 25, 2025	100.72	101.21	100.50	101.11	101.11	-0.39%	203,952
Jul 24, 2025	101.80	102.45	101.30	101.51	101.51	-0.77%	375,089
Jul 23, 2025	101.74	102.45	101.29	102.30	102.30	1.00%	224,199
Jul 22, 2025	100.18	101.37	100.18	101.29	101.29	0.96%	198,352
Jul 21, 2025	99.70	100.71	99.30	100.33	100.33	0.82%	336,417
Jul 18, 2025	101.05	101.05	99.41	99.51	99.51	-0.91%	294,466
Jul 17, 2025	100.84	101.17	100.01	100.42	100.42	-0.59%	305,647
Jul 16, 2025	100.25	101.16	100.25	101.02	101.02	0.82%	186,837
Jul 15, 2025	101.39	101.52	100.15	100.20	100.20	-0.90%	242,518
Jul 14, 2025	100.59	101.51	100.43	101.11	101.11	0.54%	200,984
Jul 11, 2025	101.86	102.12	100.57	100.57	100.57	-1.76%	251,939
Jul 10, 2025	102.49	102.97	101.36	102.37	102.37	-0.41%	248,083
Jul 9, 2025	103.55	103.92	102.56	102.79	102.79	-0.64%	305,921
Jul 8, 2025	104.44	104.70	103.21	103.45	103.45	-0.77%	293,156
Jul 7, 2025	105.79	106.00	104.13	104.25	104.25	-1.83%	290,769
Jul 3, 2025	105.10	106.45	105.10	106.19	106.19	0.88%	96,405
Jul 2, 2025	105.28	105.56	103.97	105.26	105.26	-0.57%	168,926
Jul 1, 2025	104.38	106.68	104.38	105.86	105.86	0.98%	165,873
Jun 30, 2025	104.10	105.00	103.83	104.83	104.83	1.45%	237,403
Jun 27, 2025	104.10	104.10	102.35	103.33	103.33	-0.72%	360,807
Jun 26, 2025	104.00	104.37	103.61	104.08	104.08	0.56%	289,341
Jun 25, 2025	105.77	105.99	103.24	103.50	103.50	-1.92%	290,543
Jun 24, 2025	106.62	106.62	105.48	105.53	105.53	-0.51%	257,530
Jun 23, 2025	105.05	106.32	104.67	106.07	106.07	0.69%	236,564
Jun 20, 2025	107.13	108.09	105.12	105.34	105.34	-1.83%	363,191
Jun 18, 2025	108.17	108.28	107.30	107.30	107.30	-0.51%	182,558
Jun 17, 2025	108.43	109.06	107.64	107.85	107.85	-1.06%	146,093
Jun 16, 2025	108.69	110.00	108.60	109.00	109.00	0.75%	182,023
Jun 13, 2025	109.18	110.01	108.14	108.19	108.19	-1.28%	218,027
Jun 12, 2025	109.18	110.07	108.63	109.59	109.59	0.78%	321,574
Jun 11, 2025	108.94	109.56	108.44	108.74	108.74	0.02%	203,687
Jun 10, 2025	108.25	109.33	107.81	108.72	108.72	0.71%	245,824
Jun 9, 2025	107.90	108.42	106.96	107.95	107.95	0.10%	222,435
Jun 6, 2025	108.11	108.38	107.27	107.84	107.84	0.18%	137,373
Jun 5, 2025	108.31	108.45	107.28	107.65	107.65	-0.11%	200,671
Jun 4, 2025	106.46	108.34	106.04	107.77	107.77	1.80%	250,785
Jun 3, 2025	107.22	107.93	105.45	105.86	105.86	-1.59%	350,121
Jun 2, 2025	106.90	107.87	106.55	107.57	107.57	0.01%	313,002
May 30, 2025	107.13	107.68	106.55	107.56	107.56	-0.07%	212,269
May 29, 2025	107.35	108.03	107.06	107.64	107.64	0.50%	183,549
May 28, 2025	107.89	108.44	106.89	107.10	107.10	-1.08%	191,922
May 27, 2025	107.21	108.55	107.21	108.27	108.27	1.80%	250,876
May 23, 2025	106.25	107.03	105.70	106.36	106.36	-0.33%	257,431
May 22, 2025	107.27	107.53	106.61	106.71	106.71	-0.82%	176,960
May 21, 2025	108.00	108.84	107.51	107.59	107.59	-0.61%	204,955