Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	57.47	61.56	57.47	60.32	60.32	4.38%	259,260
Oct 29, 2024	57.56	58.04	57.06	57.79	57.79	-0.52%	155,922
Oct 28, 2024	57.05	58.26	56.61	58.09	58.09	3.20%	292,341
Oct 25, 2024	58.00	58.00	56.20	56.29	56.29	-1.87%	388,597
Oct 24, 2024	58.23	58.44	56.92	57.36	57.36	-0.76%	174,909
Oct 23, 2024	57.48	58.20	57.30	57.80	57.80	-0.28%	112,421
Oct 22, 2024	57.44	58.14	57.44	57.96	57.96	0.22%	76,084
Oct 21, 2024	59.56	59.56	57.78	57.83	57.83	-2.50%	284,408
Oct 18, 2024	60.57	60.58	59.23	59.31	59.31	-2.24%	176,332
Oct 17, 2024	60.60	60.95	59.97	60.67	60.67	0.53%	112,673
Oct 16, 2024	60.54	61.46	60.11	60.35	60.35	0.85%	159,014
Oct 15, 2024	59.74	61.01	59.25	59.84	59.84	0.88%	291,350
Oct 14, 2024	59.11	59.84	57.96	59.32	59.32	0.24%	91,968
Oct 11, 2024	57.33	59.58	57.33	59.18	59.18	3.75%	172,684
Oct 10, 2024	56.21	57.12	55.88	57.04	57.04	0.44%	104,347
Oct 9, 2024	55.86	57.30	55.67	56.79	56.79	1.37%	91,340
Oct 8, 2024	56.48	56.79	56.02	56.02	56.02	-0.27%	183,897
Oct 7, 2024	55.56	56.27	55.27	56.17	56.17	0.52%	153,175
Oct 4, 2024	55.98	56.36	55.43	55.88	55.88	1.77%	274,271
Oct 3, 2024	54.21	55.09	54.13	54.91	54.91	0.40%	126,005
Oct 2, 2024	54.33	55.29	54.30	54.69	54.69	0.40%	115,179
Oct 1, 2024	56.46	56.46	54.27	54.47	54.47	-3.93%	205,730
Sep 30, 2024	56.00	57.23	55.84	56.70	56.70	1.25%	163,390
Sep 27, 2024	56.23	56.47	55.45	56.00	56.00	0.21%	151,317
Sep 26, 2024	56.47	56.47	55.68	55.88	55.88	0.58%	115,679
Sep 25, 2024	56.58	56.58	55.47	55.56	55.56	-1.47%	217,400
Sep 24, 2024	57.50	57.59	56.24	56.39	56.39	-1.86%	185,461
Sep 23, 2024	57.66	57.95	57.03	57.46	57.46	0.09%	179,490
Sep 20, 2024	58.68	58.83	56.96	57.41	57.41	-2.65%	840,359
Sep 19, 2024	58.00	59.16	57.18	58.97	58.97	3.57%	218,166
Sep 18, 2024	56.50	58.60	56.00	56.94	56.94	0.55%	222,854
Sep 17, 2024	57.43	58.02	56.49	56.63	56.63	-0.05%	127,251
Sep 16, 2024	56.62	57.34	55.47	56.66	56.66	0.12%	182,267
Sep 13, 2024	55.31	56.62	55.07	56.59	56.59	3.17%	193,029
Sep 12, 2024	54.51	54.85	53.64	54.85	54.85	1.42%	128,351
Sep 11, 2024	54.17	54.28	52.67	54.08	54.08	-0.93%	254,419
Sep 10, 2024	54.44	54.77	52.93	54.59	54.59	0.24%	199,793
Sep 9, 2024	53.69	54.67	53.68	54.46	54.46	1.83%	242,989
Sep 6, 2024	54.70	55.10	53.19	53.48	53.48	-1.78%	144,003
Sep 5, 2024	55.14	55.15	54.00	54.45	54.45	-0.55%	85,773
Sep 4, 2024	55.42	56.20	54.62	54.75	54.75	-1.86%	155,728
Sep 3, 2024	55.01	56.04	54.72	55.79	55.79	0.05%	254,430
Aug 30, 2024	55.32	56.00	54.95	55.76	55.76	0.76%	162,661
Aug 29, 2024	55.95	55.97	54.73	55.34	55.34	0.14%	118,904
Aug 28, 2024	54.82	55.49	54.55	55.26	55.26	0.47%	82,390
Aug 27, 2024	54.54	55.07	53.99	55.00	55.00	0.05%	153,874
Aug 26, 2024	55.96	56.75	54.90	54.97	54.97	-1.65%	349,779
Aug 23, 2024	53.15	56.08	53.15	55.89	55.89	6.11%	264,038
Aug 22, 2024	52.79	53.06	52.54	52.67	52.67	-0.23%	117,688
Aug 21, 2024	52.62	52.83	51.74	52.79	52.79	1.11%	85,707
Aug 20, 2024	52.77	52.77	51.92	52.21	52.21	-1.66%	233,249
Aug 19, 2024	52.28	53.28	52.27	53.09	53.09	1.53%	122,604
Aug 16, 2024	51.48	52.77	51.24	52.29	52.29	1.14%	107,193
Aug 15, 2024	51.55	52.28	51.33	51.70	51.70	3.05%	139,437
Aug 14, 2024	51.13	51.13	49.81	50.17	50.17	-1.36%	103,952
Aug 13, 2024	50.34	50.87	49.31	50.86	50.86	1.54%	158,304
Aug 12, 2024	50.42	51.12	49.93	50.09	49.80	0.14%	220,073
Aug 9, 2024	50.62	50.64	49.52	50.02	49.73	-1.32%	245,042
Aug 8, 2024	49.72	50.71	49.01	50.69	50.39	3.81%	207,036
Aug 7, 2024	49.69	50.38	48.77	48.83	48.54	-0.51%	334,015
Aug 6, 2024	48.06	49.90	47.67	49.08	48.79	1.57%	314,239
Aug 5, 2024	47.19	49.08	46.72	48.32	48.04	-3.19%	266,815
Aug 2, 2024	50.19	51.25	49.25	49.91	49.62	-4.37%	315,589
Aug 1, 2024	54.96	55.00	51.50	52.19	51.88	-4.27%	291,206
Jul 31, 2024	53.91	56.56	53.70	54.52	54.20	2.29%	742,096
Jul 30, 2024	53.10	53.60	52.52	53.30	52.99	1.08%	237,454
Jul 29, 2024	53.86	53.86	52.57	52.73	52.42	-1.95%	306,748
Jul 26, 2024	53.67	54.00	53.25	53.78	53.47	1.22%	170,219
Jul 25, 2024	52.11	53.86	52.11	53.13	52.82	2.59%	257,036
Jul 24, 2024	52.08	52.96	51.72	51.79	51.49	-1.28%	172,873
Jul 23, 2024	51.30	53.43	51.30	52.46	52.15	1.27%	430,866
Jul 22, 2024	50.40	51.97	50.08	51.80	51.50	1.91%	243,752
Jul 19, 2024	50.68	51.77	50.56	50.83	50.53	0.22%	372,628
Jul 18, 2024	51.69	52.22	50.38	50.72	50.42	-2.31%	368,294
Jul 17, 2024	51.00	52.50	50.69	51.92	51.62	-0.35%	547,523
Jul 16, 2024	50.00	52.12	49.77	52.10	51.79	5.00%	389,745
Jul 15, 2024	48.97	50.38	48.75	49.62	49.33	3.01%	414,203
Jul 12, 2024	47.97	48.57	47.59	48.17	47.89	1.20%	233,653
Jul 11, 2024	46.25	47.76	46.25	47.60	47.32	3.32%	379,205
Jul 10, 2024	44.65	46.12	44.55	46.07	45.80	3.11%	327,493
Jul 9, 2024	43.46	44.71	43.16	44.68	44.42	2.67%	126,116
Jul 8, 2024	43.78	44.21	43.42	43.52	43.27	0.35%	179,854
Jul 5, 2024	43.68	43.87	43.10	43.37	43.12	-1.18%	120,436
Jul 3, 2024	44.50	44.50	43.79	43.89	43.63	-1.44%	89,779
Jul 2, 2024	44.11	44.59	43.82	44.53	44.27	1.48%	289,187
Jul 1, 2024	44.44	44.88	43.84	43.88	43.62	-1.28%	137,589
Jun 28, 2024	44.03	44.54	43.71	44.45	44.19	1.48%	587,167
Jun 27, 2024	43.41	43.80	43.09	43.80	43.54	1.41%	109,525
Jun 26, 2024	42.65	43.24	42.65	43.19	42.94	0.35%	159,216
Jun 25, 2024	43.55	45.00	42.66	43.04	42.79	-2.00%	161,290
Jun 24, 2024	42.60	44.28	42.50	43.92	43.66	3.63%	163,189
Jun 21, 2024	42.83	42.83	42.30	42.38	42.13	-1.19%	392,081
Jun 20, 2024	42.56	43.27	42.36	42.89	42.64	0.14%	179,036
Jun 18, 2024	42.78	43.30	42.76	42.83	42.58	-0.23%	316,703
Jun 17, 2024	42.45	42.94	42.22	42.93	42.68	0.92%	158,798
Jun 14, 2024	42.19	42.72	42.17	42.54	42.29	-0.72%	164,369
Jun 13, 2024	43.08	43.35	42.49	42.85	42.60	-1.06%	340,760
Jun 12, 2024	43.75	44.26	42.86	43.31	43.06	2.17%	233,848
Jun 11, 2024	42.35	42.69	41.98	42.39	42.14	-0.70%	248,650
Jun 10, 2024	42.70	43.12	42.16	42.69	42.44	-0.88%	244,752