Skip to main content
logo
Jack Henry & Associates, Inc. (JKHY)
NASDAQ: JKHY · Real-Time Price · USD
167.28
-2.54 (-1.50%)
At close: Aug 1, 2025, 4:00 PM
169.22
+1.94 (1.16%)
After-hours: Aug 1, 2025, 7:21 PM EDT

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025170.28170.97166.67167.28167.28-1.49%627,096
Jul 31, 2025172.00173.64169.52169.82169.82-2.04%665,223
Jul 30, 2025175.75176.53172.98173.35173.35-1.19%447,897
Jul 29, 2025175.58176.65174.66175.44175.440.03%276,555
Jul 28, 2025175.88176.56175.14175.38175.38-0.55%432,125
Jul 25, 2025180.27180.27172.62176.35176.35-2.52%792,601
Jul 24, 2025179.66182.31176.26180.90180.900.20%387,697
Jul 23, 2025180.52181.11179.07180.53180.53-0.03%357,167
Jul 22, 2025178.35180.87178.16180.58180.582.10%390,921
Jul 21, 2025178.45179.38176.41176.86176.86-1.00%371,974
Jul 18, 2025180.00180.38178.42178.64178.64-0.25%430,506
Jul 17, 2025177.31179.34176.50179.09179.090.90%427,705
Jul 16, 2025176.04177.61175.34177.50177.501.42%439,574
Jul 15, 2025175.51177.31175.02175.02175.02-0.65%729,672
Jul 14, 2025174.98177.60174.96176.17176.170.56%327,374
Jul 11, 2025179.36179.36175.03175.19175.19-2.43%439,436
Jul 10, 2025178.91181.20178.00179.56179.56-0.11%243,828
Jul 9, 2025180.63181.05178.21179.76179.76-0.31%344,778
Jul 8, 2025179.77182.11179.62180.32180.32-0.11%527,634
Jul 7, 2025180.59181.71179.41180.52180.52-0.44%333,608
Jul 3, 2025180.19182.07178.50181.32181.321.06%245,514
Jul 2, 2025181.19182.01177.37179.42179.42-1.47%419,245
Jul 1, 2025180.04183.31179.65182.09182.091.07%618,768
Jun 30, 2025178.77180.58176.95180.17180.171.04%543,286
Jun 27, 2025177.89178.70177.02178.32178.320.41%687,160
Jun 26, 2025178.53179.52177.02177.60177.60-0.26%502,518
Jun 25, 2025180.68180.85177.76178.06178.06-1.64%399,050
Jun 24, 2025181.82183.59180.22181.02181.02-432,811
Jun 23, 2025178.48181.32177.45181.02181.021.54%506,137
Jun 20, 2025181.90183.23177.18178.28178.28-1.71%888,073
Jun 18, 2025180.46181.93179.77181.39181.390.59%667,949
Jun 17, 2025179.86180.80178.58180.33180.33-0.17%530,762
Jun 16, 2025179.19181.20179.10180.64180.640.86%620,299
Jun 13, 2025179.25180.45178.38179.10179.10-0.60%483,014
Jun 12, 2025179.96180.23178.72180.18180.180.21%354,501
Jun 11, 2025179.70180.61178.42179.80179.800.16%368,195
Jun 10, 2025179.66180.71177.36179.51179.51-0.25%692,501
Jun 9, 2025181.48181.48177.70179.96179.96-1.03%389,624
Jun 6, 2025182.23183.34180.40181.84181.840.46%277,436
Jun 5, 2025182.00182.09180.44181.01181.01-0.28%395,891
Jun 4, 2025180.83182.81180.15181.51181.510.72%521,050
Jun 3, 2025179.40180.53177.88180.21180.21-0.09%450,191
Jun 2, 2025179.99180.48177.96180.37180.37-0.44%426,779
May 30, 2025180.14181.37179.38181.17181.170.61%875,817
May 29, 2025181.07181.07177.88180.08180.08-1.11%868,500
May 28, 2025184.50185.19181.91182.10181.52-1.35%573,114
May 27, 2025182.97184.59181.88184.59184.001.42%825,818
May 23, 2025181.83182.93180.57182.00181.420.09%522,864
May 22, 2025182.77183.05181.18181.84181.26-0.62%534,163
May 21, 2025184.91186.52182.71182.98182.39-1.63%662,325