Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	23.05	23.24	22.75	22.96	-	0.53%	515,089
Aug 7, 2025	22.10	22.98	21.98	22.84	22.84	5.35%	2,310,550
Aug 6, 2025	21.62	21.80	21.46	21.68	21.68	0.09%	858,294
Aug 5, 2025	20.98	21.68	20.86	21.66	21.66	3.24%	1,565,762
Aug 4, 2025	20.29	21.01	20.29	20.98	20.98	3.20%	715,690
Aug 1, 2025	20.46	20.73	20.21	20.33	20.33	-0.44%	826,113
Jul 31, 2025	20.54	20.58	20.20	20.42	20.42	-0.63%	1,184,719
Jul 30, 2025	21.08	21.12	20.43	20.55	20.55	-2.97%	1,339,044
Jul 29, 2025	21.25	21.25	20.94	21.18	21.18	-0.09%	550,949
Jul 28, 2025	21.34	21.49	20.95	21.20	21.20	-1.58%	523,024
Jul 25, 2025	21.48	21.71	21.24	21.54	21.54	-0.74%	1,063,908
Jul 24, 2025	21.35	21.86	21.31	21.70	21.70	-0.41%	1,099,397
Jul 23, 2025	22.12	22.19	21.69	21.79	21.79	-1.63%	817,391
Jul 22, 2025	21.99	22.31	21.76	22.15	22.15	1.84%	940,095
Jul 21, 2025	21.22	21.89	21.22	21.75	21.75	3.77%	743,383
Jul 18, 2025	21.33	21.35	20.86	20.96	20.96	-0.99%	678,600
Jul 17, 2025	21.34	21.34	20.93	21.17	21.17	-1.35%	814,482
Jul 16, 2025	21.93	22.00	21.24	21.46	21.46	-2.19%	907,857
Jul 15, 2025	22.16	22.16	21.58	21.94	21.94	-0.23%	2,204,223
Jul 14, 2025	22.36	22.66	21.97	21.99	21.99	-1.43%	1,739,724
Jul 11, 2025	22.00	22.36	21.78	22.31	22.31	3.10%	1,872,364
Jul 10, 2025	21.45	21.66	21.11	21.64	21.64	1.31%	1,511,282
Jul 9, 2025	21.10	21.41	21.08	21.36	21.36	0.90%	1,769,134
Jul 8, 2025	21.60	21.78	20.99	21.17	21.17	-2.49%	2,427,316
Jul 7, 2025	21.36	21.72	20.91	21.71	21.71	0.37%	2,462,848
Jul 3, 2025	21.20	21.63	21.16	21.63	21.63	1.22%	1,088,343
Jul 2, 2025	21.17	21.38	21.04	21.37	21.37	1.18%	1,344,365
Jul 1, 2025	21.50	21.56	21.00	21.12	21.12	-0.05%	1,115,807
Jun 30, 2025	20.79	21.19	20.70	21.13	21.13	2.03%	1,243,736
Jun 27, 2025	20.89	20.99	20.63	20.71	20.71	-3.76%	1,013,625
Jun 26, 2025	21.29	21.52	21.17	21.52	21.52	1.13%	1,029,061
Jun 25, 2025	20.97	21.29	20.92	21.28	21.28	1.04%	1,944,424
Jun 24, 2025	21.14	21.19	20.70	21.06	21.06	-1.82%	2,268,463
Jun 23, 2025	21.31	21.69	21.18	21.45	21.45	1.27%	2,384,404
Jun 20, 2025	21.20	21.67	21.14	21.18	21.18	-1.07%	4,790,946
Jun 18, 2025	21.44	21.74	21.37	21.41	21.41	-1.02%	1,466,056
Jun 17, 2025	21.43	21.67	21.37	21.63	21.63	0.79%	2,268,676
Jun 16, 2025	21.26	21.72	21.25	21.46	21.46	0.19%	2,679,031
Jun 13, 2025	21.41	21.57	21.22	21.42	21.42	-	1,684,135
Jun 12, 2025	21.36	21.63	21.29	21.42	21.42	0.71%	1,968,581
Jun 11, 2025	21.08	21.43	20.97	21.27	21.27	0.38%	1,693,834
Jun 10, 2025	21.56	21.65	20.97	21.19	21.19	-1.62%	1,895,309
Jun 9, 2025	21.30	21.83	21.27	21.54	21.54	1.70%	2,175,237
Jun 6, 2025	21.37	21.51	20.95	21.18	21.18	-0.05%	2,823,397
Jun 5, 2025	20.56	21.41	20.56	21.19	21.19	5.16%	5,725,412
Jun 4, 2025	19.94	20.16	19.83	20.15	20.15	1.05%	2,228,407
Jun 3, 2025	19.45	19.94	19.42	19.94	19.94	0.91%	1,539,218
Jun 2, 2025	19.07	19.95	19.00	19.76	19.76	5.33%	2,515,157
May 30, 2025	18.43	18.80	18.38	18.76	18.76	0.64%	1,180,234
May 29, 2025	18.92	18.93	18.61	18.64	18.64	-0.69%	973,440