Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.69	12.92	12.54	12.57	12.57	-1.64%	2,838,214
Jul 31, 2025	12.93	12.96	12.72	12.78	12.78	-1.31%	4,022,303
Jul 30, 2025	13.09	13.19	12.87	12.95	12.95	-1.33%	4,640,545
Jul 29, 2025	13.22	13.25	13.06	13.13	13.13	-0.49%	2,729,148
Jul 28, 2025	13.37	13.43	13.14	13.19	13.19	-1.42%	2,649,786
Jul 25, 2025	13.39	13.46	13.25	13.38	13.38	0.30%	3,189,857
Jul 24, 2025	13.84	13.90	13.33	13.34	13.34	-5.19%	5,204,161
Jul 23, 2025	14.11	14.21	13.65	14.07	14.07	0.36%	5,017,009
Jul 22, 2025	14.00	14.27	13.71	14.02	14.02	4.08%	8,420,434
Jul 21, 2025	13.73	13.84	13.38	13.47	13.47	-1.46%	5,918,813
Jul 18, 2025	14.98	14.99	13.65	13.67	13.67	-8.32%	7,409,383
Jul 17, 2025	15.04	15.18	14.67	14.91	14.91	-0.47%	4,805,846
Jul 16, 2025	15.14	15.14	14.66	14.98	14.98	0.74%	4,597,890
Jul 15, 2025	15.25	15.37	14.86	14.87	14.87	-1.98%	3,190,217
Jul 14, 2025	15.49	15.54	14.92	15.17	15.17	-1.94%	3,352,018
Jul 11, 2025	15.90	16.13	15.41	15.47	15.47	-3.43%	5,216,806
Jul 10, 2025	16.19	16.25	15.84	16.02	16.02	-3.67%	4,828,530
Jul 9, 2025	16.31	16.68	16.25	16.63	16.63	1.96%	5,559,930
Jul 8, 2025	16.17	16.35	15.99	16.31	16.31	1.87%	5,693,430
Jul 7, 2025	16.08	16.10	15.75	16.01	16.01	-1.05%	4,352,682
Jul 3, 2025	15.90	16.20	15.81	16.18	16.18	1.12%	2,086,540
Jul 2, 2025	16.04	16.32	15.64	16.00	16.00	-0.87%	5,861,335
Jul 1, 2025	16.03	16.15	15.81	16.14	16.14	0.62%	5,193,865
Jun 30, 2025	15.45	16.11	15.40	16.04	16.04	4.43%	5,793,003
Jun 27, 2025	14.89	15.41	14.86	15.36	15.36	2.74%	14,193,526
Jun 26, 2025	15.50	15.50	14.93	14.95	14.95	-2.67%	5,129,058
Jun 25, 2025	15.69	15.77	15.23	15.36	15.36	-2.60%	4,668,232
Jun 24, 2025	15.10	15.79	15.05	15.77	15.77	5.41%	4,923,766
Jun 23, 2025	14.50	14.98	14.29	14.96	14.96	3.03%	3,587,180
Jun 20, 2025	14.91	14.97	14.42	14.52	14.52	-2.29%	4,769,955
Jun 18, 2025	15.00	15.00	14.70	14.86	14.86	-0.80%	2,966,324
Jun 17, 2025	14.99	15.27	14.88	14.98	14.98	-0.73%	4,583,566
Jun 16, 2025	13.96	15.16	13.91	15.09	15.09	9.67%	6,914,353
Jun 13, 2025	13.81	13.96	13.61	13.76	13.76	-1.29%	5,043,340
Jun 12, 2025	13.92	14.36	13.52	13.94	13.94	-2.86%	13,150,739
Jun 11, 2025	13.87	14.39	13.61	14.35	14.35	3.46%	5,177,895
Jun 10, 2025	13.44	13.88	13.38	13.87	13.87	4.68%	6,092,418
Jun 9, 2025	13.46	13.52	13.05	13.25	13.25	-2.07%	5,804,686
Jun 6, 2025	14.02	14.04	13.22	13.53	13.53	-2.10%	9,856,243
Jun 5, 2025	13.94	14.10	13.70	13.82	13.82	-0.07%	4,080,618
Jun 4, 2025	14.20	14.57	13.56	13.83	13.83	-2.33%	8,897,813
Jun 3, 2025	14.12	14.39	13.86	14.16	14.16	0.14%	7,643,521
Jun 2, 2025	13.68	14.14	13.58	14.14	14.14	3.59%	8,378,600
May 30, 2025	13.36	13.67	13.28	13.65	13.65	1.87%	8,030,068
May 29, 2025	13.61	13.71	13.33	13.40	13.40	0.45%	4,780,022
May 28, 2025	13.40	13.50	13.14	13.34	13.34	-0.74%	3,414,495
May 27, 2025	13.51	13.63	13.28	13.44	13.44	1.20%	6,546,333
May 23, 2025	12.89	13.46	12.80	13.28	13.28	-1.78%	5,161,876
May 22, 2025	12.94	14.00	12.87	13.52	13.52	4.73%	7,182,957
May 21, 2025	13.18	13.36	12.85	12.91	12.91	-3.37%	6,242,317