Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	22.46	22.83	22.30	22.60	22.60	0.76%	21,981
Jul 31, 2025	22.70	22.85	22.28	22.43	22.43	-1.10%	29,602
Jul 30, 2025	22.51	22.68	22.40	22.68	22.68	0.40%	6,454
Jul 29, 2025	22.55	22.59	22.49	22.59	22.59	0.22%	3,854
Jul 28, 2025	22.50	22.54	22.50	22.54	22.54	0.18%	1,034
Jul 25, 2025	22.11	22.69	22.11	22.50	22.50	0.67%	11,592
Jul 24, 2025	22.33	22.48	22.33	22.35	22.35	0.18%	1,692
Jul 23, 2025	22.28	22.32	22.15	22.31	22.31	0.72%	5,953
Jul 22, 2025	22.32	22.32	22.10	22.15	22.15	-1.12%	10,364
Jul 21, 2025	22.56	22.56	22.27	22.40	22.40	-0.71%	5,769
Jul 18, 2025	22.25	22.56	22.00	22.56	22.56	1.66%	15,017
Jul 17, 2025	22.10	22.23	22.10	22.19	22.19	0.74%	4,449
Jul 16, 2025	22.67	22.67	22.00	22.03	22.03	-2.18%	10,554
Jul 15, 2025	22.55	22.64	22.40	22.52	22.52	0.40%	14,710
Jul 14, 2025	22.62	22.62	22.30	22.43	22.43	-0.27%	2,890
Jul 11, 2025	22.61	22.61	22.31	22.49	22.49	-0.53%	2,134
Jul 10, 2025	22.36	22.61	22.36	22.61	22.61	1.53%	5,912
Jul 9, 2025	22.43	22.43	22.16	22.27	22.27	-0.13%	7,564
Jul 8, 2025	21.96	22.30	21.96	22.30	22.30	1.55%	3,681
Jul 7, 2025	21.99	22.12	21.88	21.96	21.96	-	5,796
Jul 3, 2025	22.13	22.13	21.96	21.96	21.96	-0.14%	3,160
Jul 2, 2025	21.95	22.18	21.90	21.99	21.99	0.46%	25,594
Jul 1, 2025	21.81	22.06	21.69	21.89	21.89	0.37%	20,446
Jun 30, 2025	21.62	21.90	21.49	21.81	21.81	-0.05%	10,340
Jun 27, 2025	21.72	21.88	21.72	21.82	21.41	0.79%	36,375
Jun 26, 2025	21.59	21.76	21.56	21.65	21.25	0.10%	8,693
Jun 25, 2025	21.78	21.83	21.47	21.63	21.23	-0.73%	17,140
Jun 24, 2025	21.82	21.87	21.75	21.79	21.38	0.13%	13,347
Jun 23, 2025	21.80	21.92	21.74	21.76	21.36	-0.37%	14,225
Jun 20, 2025	21.83	21.84	21.70	21.84	21.43	0.05%	5,245
Jun 18, 2025	21.79	21.90	21.79	21.83	21.42	0.23%	11,122
Jun 17, 2025	21.70	21.80	21.36	21.78	21.37	0.46%	9,654
Jun 16, 2025	21.57	21.75	21.42	21.68	21.28	1.21%	4,154
Jun 13, 2025	21.66	21.90	21.40	21.42	21.02	-1.11%	12,687
Jun 12, 2025	21.76	21.76	21.60	21.66	21.26	0.09%	11,624
Jun 11, 2025	21.95	21.95	21.48	21.64	21.24	-0.64%	19,163
Jun 10, 2025	21.67	21.86	21.67	21.78	21.37	0.60%	20,136
Jun 9, 2025	21.38	21.72	21.38	21.65	21.25	1.29%	15,820
Jun 6, 2025	21.39	21.49	21.28	21.38	20.98	-0.35%	5,326
Jun 5, 2025	21.47	21.55	21.41	21.45	21.05	0.05%	13,461
Jun 4, 2025	21.06	21.54	20.99	21.44	21.04	2.22%	22,452
Jun 3, 2025	20.90	21.07	20.58	20.98	20.58	0.79%	27,341
Jun 2, 2025	21.21	21.51	20.56	20.81	20.42	-1.28%	41,316
May 30, 2025	21.69	21.84	21.08	21.08	20.69	-2.90%	32,594
May 29, 2025	21.83	21.90	21.66	21.71	21.31	-0.50%	3,577
May 28, 2025	21.78	21.82	21.62	21.82	21.41	0.23%	6,351
May 27, 2025	21.84	21.87	21.75	21.77	21.37	0.23%	7,622
May 23, 2025	21.75	21.88	21.63	21.72	21.32	-0.37%	5,248
May 22, 2025	21.78	21.83	21.73	21.80	21.39	-	3,601
May 21, 2025	21.96	21.96	21.78	21.80	21.39	-0.82%	4,618