Jordan Ahli Bank (ASE:AHLI)
Jordan · Delayed Price · Currency is JOD 1.050
-0.010 (-0.94%)
At close: Jul 31, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 320,346 |
| Jul 30, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 140,954 |
| Jul 29, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 22,316 |
| Jul 28, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 37,387 |
| Jul 27, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 342,578 |
| Jul 24, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 179,378 |
| Jul 23, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 119,503 |
| Jul 22, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 101,313 |
| Jul 21, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 163,381 |
| Jul 20, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 160,084 |
| Jul 17, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 200,538 |
| Jul 16, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 365,726 |
| Jul 15, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 221,000 |
| Jul 14, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 14,633 |
| Jul 13, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 28,557 |
| Jul 10, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 305,133 |
| Jul 9, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 75,640 |
| Jul 8, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 102,604 |
| Jul 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 43,239 |
| Jul 6, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 101,337 |
| Jul 3, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 8,321 |
| Jul 2, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 133,910 |
| Jul 1, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 78,307 |
| Jun 30, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 140,750 |
| Jun 29, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 102,046 |
| Jun 25, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 46,160 |
| Jun 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 25,029 |
| Jun 23, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 35,567 |
| Jun 22, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 62,705 |
| Jun 19, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 25,017 |
| Jun 18, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 62,440 |
| Jun 17, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 32,633 |
| Jun 16, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 14,398 |
| Jun 15, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 75,368 |
| Jun 12, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 8,133 |
| Jun 11, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 86,755 |
| Jun 4, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 2,200 |
| Jun 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 34,576 |
| Jun 2, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 29,332 |
| Jun 1, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 72,954 |
| May 29, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 25,214 |
| May 28, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 29,701 |
| May 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 101,742 |
| May 26, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 64,605 |
| May 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 15,792 |
| May 21, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 56,291 |
| May 20, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 80,388 |
| May 19, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 201,506 |
| May 18, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 323,115 |
| May 15, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 95,478 |