John Hancock High Yield ETF (JHHY)
NYSEARCA: JHHY · Real-Time Price · USD
25.84
-0.01 (-0.04%)
Aug 8, 2025, 4:00 PM - Market closed
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.88 | 25.90 | 25.84 | 25.84 | 25.84 | -0.02% | 1,974 |
| Aug 7, 2025 | 25.86 | 25.86 | 25.82 | 25.85 | 25.85 | -0.05% | 2,337 |
| Aug 6, 2025 | 25.83 | 25.86 | 25.83 | 25.86 | 25.86 | 0.11% | 292 |
| Aug 5, 2025 | 25.89 | 25.89 | 25.79 | 25.83 | 25.83 | 0.05% | 1,062 |
| Aug 4, 2025 | 25.80 | 25.82 | 25.80 | 25.82 | 25.82 | 0.46% | 624 |
| Aug 1, 2025 | 25.73 | 25.76 | 25.68 | 25.70 | 25.70 | -0.20% | 13,936 |
| Jul 31, 2025 | 25.75 | 25.79 | 25.72 | 25.75 | 25.75 | 0.15% | 19,550 |
| Jul 30, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.21% | 2,249 |
| Jul 29, 2025 | 25.77 | 25.79 | 25.74 | 25.77 | 25.77 | -0.55% | 2,084 |
| Jul 28, 2025 | 25.91 | 25.91 | 25.89 | 25.91 | 25.76 | -0.15% | 2,613 |
| Jul 25, 2025 | 25.92 | 25.95 | 25.89 | 25.95 | 25.80 | 0.20% | 8,714 |
| Jul 24, 2025 | 25.92 | 25.92 | 25.90 | 25.90 | 25.75 | -0.08% | 380 |
| Jul 23, 2025 | 25.93 | 25.93 | 25.92 | 25.92 | 25.77 | 0.08% | 504 |
| Jul 22, 2025 | 25.91 | 25.91 | 25.90 | 25.90 | 25.75 | 0.19% | 7,710 |
| Jul 21, 2025 | 25.90 | 25.90 | 25.84 | 25.85 | 25.70 | 0.08% | 2,572 |
| Jul 18, 2025 | 25.86 | 25.86 | 25.83 | 25.83 | 25.68 | 0.19% | 8,643 |
| Jul 17, 2025 | 25.79 | 25.81 | 25.78 | 25.78 | 25.63 | 0.14% | 1,849 |
| Jul 16, 2025 | 25.73 | 25.75 | 25.70 | 25.75 | 25.60 | 0.14% | 507 |
| Jul 15, 2025 | 25.72 | 25.72 | 25.71 | 25.71 | 25.56 | -0.28% | 186 |
| Jul 14, 2025 | 25.75 | 25.79 | 25.70 | 25.78 | 25.63 | 0.16% | 4,014 |
| Jul 11, 2025 | 25.76 | 25.77 | 25.69 | 25.74 | 25.59 | -0.17% | 2,631 |
| Jul 10, 2025 | 25.80 | 25.82 | 25.78 | 25.79 | 25.64 | -0.05% | 1,694 |
| Jul 9, 2025 | 25.80 | 25.83 | 25.77 | 25.80 | 25.65 | 0.31% | 1,965 |
| Jul 8, 2025 | 25.75 | 25.75 | 25.70 | 25.72 | 25.57 | -0.08% | 3,570 |
| Jul 7, 2025 | 25.82 | 25.82 | 25.74 | 25.74 | 25.59 | -0.50% | 7,371 |
| Jul 3, 2025 | 25.96 | 25.96 | 25.83 | 25.87 | 25.72 | 0.20% | 2,582 |
| Jul 2, 2025 | 25.81 | 25.82 | 25.81 | 25.82 | 25.67 | 0.09% | 536 |
| Jul 1, 2025 | 25.81 | 25.81 | 25.76 | 25.80 | 25.65 | -0.02% | 4,525 |
| Jun 30, 2025 | 25.81 | 25.82 | 25.77 | 25.80 | 25.65 | 0.33% | 6,920 |
| Jun 27, 2025 | 25.73 | 25.77 | 25.72 | 25.72 | 25.57 | -0.09% | 3,403 |
| Jun 26, 2025 | 25.71 | 25.76 | 25.71 | 25.74 | 25.59 | -0.16% | 103,106 |
| Jun 25, 2025 | 25.84 | 25.84 | 25.77 | 25.78 | 25.48 | -0.15% | 81,498 |
| Jun 24, 2025 | 25.81 | 25.83 | 25.78 | 25.82 | 25.52 | 0.23% | 2,485 |
| Jun 23, 2025 | 25.71 | 25.76 | 25.71 | 25.76 | 25.46 | 0.19% | 8,440 |
| Jun 20, 2025 | 25.64 | 25.71 | 25.64 | 25.71 | 25.42 | 0.39% | 1,847 |
| Jun 18, 2025 | 25.59 | 25.67 | 25.58 | 25.61 | 25.32 | 0.09% | 3,130 |
| Jun 17, 2025 | 25.63 | 25.63 | 25.56 | 25.59 | 25.29 | -0.18% | 1,950 |
| Jun 16, 2025 | 25.64 | 25.71 | 25.61 | 25.63 | 25.34 | 0.34% | 7,874 |
| Jun 13, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.25 | -0.32% | 75 |
| Jun 12, 2025 | 25.62 | 25.64 | 25.58 | 25.63 | 25.33 | 0.13% | 2,792 |
| Jun 11, 2025 | 25.66 | 25.66 | 25.59 | 25.59 | 25.30 | -0.03% | 1,677 |
| Jun 10, 2025 | 25.57 | 25.60 | 25.57 | 25.60 | 25.31 | 0.23% | 451 |
| Jun 9, 2025 | 25.53 | 25.54 | 25.53 | 25.54 | 25.25 | 0.13% | 435 |
| Jun 6, 2025 | 25.55 | 25.55 | 25.50 | 25.51 | 25.21 | 0.11% | 5,251 |
| Jun 5, 2025 | 25.54 | 25.56 | 25.48 | 25.48 | 25.19 | -0.36% | 1,841 |
| Jun 4, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.28 | 0.18% | 5 |
| Jun 3, 2025 | 25.52 | 25.54 | 25.52 | 25.53 | 25.23 | 0.25% | 3,125 |
| Jun 2, 2025 | 25.46 | 25.46 | 25.41 | 25.46 | 25.17 | -0.05% | 1,673 |
| May 30, 2025 | 25.46 | 25.48 | 25.43 | 25.48 | 25.18 | 0.10% | 2,090 |
| May 29, 2025 | 25.48 | 25.48 | 25.41 | 25.45 | 25.16 | 0.06% | 3,372 |