Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.31	0.32	0.29	0.30	0.30	-6.59%	1,192,705
Aug 11, 2025	0.32	0.33	0.30	0.32	0.32	5.76%	5,537,168
Aug 8, 2025	0.30	0.33	0.29	0.31	0.31	2.24%	6,504,800
Aug 7, 2025	0.30	0.32	0.29	0.30	0.30	-1.09%	2,385,700
Aug 6, 2025	0.27	0.34	0.27	0.30	0.30	12.00%	14,266,726
Aug 5, 2025	0.27	0.28	0.27	0.27	0.27	-1.85%	317,433
Aug 4, 2025	0.27	0.28	0.27	0.28	0.28	4.44%	570,245
Aug 1, 2025	0.26	0.27	0.25	0.26	0.26	0.15%	827,727
Jul 31, 2025	0.29	0.29	0.25	0.26	0.26	-10.15%	1,752,300
Jul 30, 2025	0.31	0.31	0.29	0.29	0.29	-3.72%	649,524
Jul 29, 2025	0.32	0.32	0.29	0.30	0.30	-4.40%	1,380,300
Jul 28, 2025	0.32	0.32	0.31	0.32	0.32	1.21%	985,804
Jul 25, 2025	0.32	0.32	0.31	0.31	0.31	-3.88%	1,349,200
Jul 24, 2025	0.31	0.33	0.31	0.33	0.33	2.83%	1,475,400
Jul 23, 2025	0.32	0.32	0.31	0.32	0.32	4.23%	2,381,247
Jul 22, 2025	0.32	0.32	0.29	0.31	0.31	-1.64%	3,887,300
Jul 21, 2025	0.33	0.35	0.31	0.31	0.31	-6.60%	4,486,536
Jul 18, 2025	0.33	0.34	0.32	0.33	0.33	5.73%	2,777,106
Jul 17, 2025	0.34	0.35	0.30	0.31	0.31	-4.41%	3,434,535
Jul 16, 2025	0.35	0.36	0.32	0.33	0.33	-2.78%	2,830,202
Jul 15, 2025	0.36	0.38	0.32	0.34	0.34	-48.14%	11,274,941
Jul 14, 2025	0.64	0.69	0.64	0.65	0.65	-1.63%	307,200
Jul 11, 2025	0.69	0.69	0.61	0.66	0.66	-6.47%	978,911
Jul 10, 2025	0.72	0.74	0.67	0.71	0.71	-5.46%	531,011
Jul 9, 2025	0.67	0.75	0.67	0.75	0.75	11.00%	699,119
Jul 8, 2025	0.64	0.70	0.62	0.67	0.67	10.60%	693,021
Jul 7, 2025	0.70	0.71	0.60	0.61	0.61	-6.12%	1,570,400
Jul 3, 2025	0.75	0.77	0.64	0.65	0.65	-12.78%	1,690,000
Jul 2, 2025	0.89	0.98	0.73	0.75	0.75	-17.30%	1,607,400
Jul 1, 2025	0.89	0.92	0.86	0.90	0.90	5.93%	366,300
Jun 30, 2025	0.82	0.92	0.82	0.85	0.85	3.86%	551,041
Jun 27, 2025	0.78	0.88	0.78	0.82	0.82	4.50%	360,743
Jun 26, 2025	0.83	0.84	0.76	0.78	0.78	-5.92%	408,700
Jun 25, 2025	0.83	0.91	0.80	0.83	0.83	-2.91%	517,913
Jun 24, 2025	0.87	0.88	0.79	0.86	0.86	9.86%	608,627
Jun 23, 2025	0.77	0.82	0.76	0.78	0.78	-1.14%	446,100
Jun 20, 2025	0.73	0.82	0.73	0.79	0.79	8.04%	587,702
Jun 18, 2025	0.70	0.75	0.69	0.73	0.73	5.88%	733,600
Jun 17, 2025	0.69	0.74	0.68	0.69	0.69	-1.36%	689,000
Jun 16, 2025	0.67	0.74	0.67	0.70	0.70	3.72%	752,047
Jun 13, 2025	0.70	0.77	0.66	0.68	0.68	-8.26%	987,007
Jun 12, 2025	0.68	0.75	0.66	0.74	0.74	6.84%	1,182,700
Jun 11, 2025	0.62	0.73	0.61	0.69	0.69	7.59%	1,066,400
Jun 10, 2025	0.67	0.68	0.60	0.64	0.64	-4.48%	2,147,332
Jun 9, 2025	0.75	0.78	0.62	0.67	0.67	-11.83%	3,101,800
Jun 6, 2025	0.85	0.92	0.72	0.76	0.76	-15.46%	8,821,317
Jun 5, 2025	0.62	1.20	0.59	0.90	0.90	133.93%	464,464,346
Jun 4, 2025	0.45	0.45	0.36	0.38	0.38	-14.14%	4,901,541
Jun 3, 2025	0.57	0.58	0.43	0.45	0.45	-25.30%	7,596,100
Jun 2, 2025	0.66	2.33	0.53	0.60	0.60	3.58%	194,622,500