Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.36	36.55	35.36	35.73	35.73	-2.48%	178,696
Jul 31, 2025	36.66	36.96	34.01	36.64	36.64	-0.62%	173,550
Jul 30, 2025	37.69	37.94	36.68	36.87	36.87	-2.02%	104,469
Jul 29, 2025	38.00	38.00	37.47	37.63	37.63	-0.13%	169,190
Jul 28, 2025	37.96	38.07	37.43	37.68	37.68	0.03%	96,706
Jul 25, 2025	37.91	38.90	37.33	37.67	37.67	-0.72%	118,339
Jul 24, 2025	38.52	38.80	37.67	37.95	37.95	-1.75%	154,276
Jul 23, 2025	38.84	39.30	38.29	38.62	38.62	-0.26%	110,987
Jul 22, 2025	38.92	39.31	38.70	38.72	38.72	-0.62%	123,848
Jul 21, 2025	39.29	39.48	38.08	38.96	38.96	-0.41%	112,999
Jul 18, 2025	39.45	39.50	38.86	39.12	39.12	-0.33%	111,521
Jul 17, 2025	38.73	39.50	38.73	39.25	39.25	1.21%	155,194
Jul 16, 2025	38.63	38.97	38.11	38.78	38.78	0.88%	120,571
Jul 15, 2025	39.61	39.61	38.39	38.44	38.44	-3.10%	142,880
Jul 14, 2025	39.05	39.69	38.91	39.67	39.67	1.22%	77,045
Jul 11, 2025	39.66	39.66	39.04	39.19	39.19	-1.41%	152,527
Jul 10, 2025	39.45	40.05	39.11	39.75	39.75	0.51%	103,509
Jul 9, 2025	39.90	39.90	39.34	39.55	39.55	-0.45%	108,260
Jul 8, 2025	39.64	40.06	39.56	39.73	39.73	0.68%	191,741
Jul 7, 2025	39.46	40.14	39.30	39.46	39.46	-0.98%	185,787
Jul 3, 2025	39.62	40.19	38.54	39.85	39.85	1.27%	87,944
Jul 2, 2025	39.26	39.50	38.80	39.35	39.35	0.81%	157,868
Jul 1, 2025	37.61	39.58	37.58	39.04	39.04	3.21%	129,896
Jun 30, 2025	38.11	38.28	37.82	37.82	37.82	-0.50%	156,840
Jun 27, 2025	38.05	38.38	37.81	38.01	38.01	-0.52%	252,983
Jun 26, 2025	37.58	38.21	37.45	38.21	38.21	2.44%	97,512
Jun 25, 2025	37.35	37.47	37.02	37.30	37.30	-0.11%	117,427
Jun 24, 2025	37.45	38.11	37.29	37.34	37.34	0.48%	155,801
Jun 23, 2025	36.03	37.16	35.97	37.16	37.16	3.22%	151,838
Jun 20, 2025	36.26	36.59	35.99	36.00	36.00	0.17%	326,256
Jun 18, 2025	35.54	36.27	35.36	35.94	35.94	0.50%	117,357
Jun 17, 2025	35.79	36.18	35.40	35.76	35.76	-0.67%	104,869
Jun 16, 2025	36.89	37.20	35.96	36.00	36.00	-1.26%	111,372
Jun 13, 2025	36.74	37.25	36.36	36.46	36.46	-2.23%	172,209
Jun 12, 2025	37.36	37.60	36.77	37.29	37.29	-0.51%	115,755
Jun 11, 2025	37.82	38.04	37.35	37.48	37.48	-1.03%	143,055
Jun 10, 2025	37.49	38.07	37.39	37.87	37.87	1.34%	110,257
Jun 9, 2025	37.30	37.67	37.04	37.37	37.37	0.54%	117,811
Jun 6, 2025	36.92	37.18	36.64	37.17	37.17	2.34%	155,776
Jun 5, 2025	36.45	36.45	36.05	36.32	36.32	-0.14%	132,291
Jun 4, 2025	36.82	37.07	36.19	36.37	36.37	-1.30%	101,453
Jun 3, 2025	36.14	36.96	35.96	36.85	36.85	1.49%	100,357
Jun 2, 2025	36.65	36.65	35.82	36.31	36.31	-0.95%	134,298
May 30, 2025	36.75	36.90	36.45	36.66	36.66	-0.89%	196,306
May 29, 2025	36.69	37.25	36.41	36.99	36.99	1.15%	134,788
May 28, 2025	37.07	37.47	36.50	36.57	36.57	-1.69%	167,584
May 27, 2025	36.86	37.24	36.46	37.20	37.20	1.95%	96,649
May 23, 2025	36.01	36.55	35.95	36.49	36.49	-0.35%	118,591
May 22, 2025	36.85	37.11	36.03	36.62	36.62	-1.11%	94,012
May 21, 2025	37.81	38.12	36.12	37.03	37.03	-3.04%	135,349