Skip to main content
logo
De Grey Mining Limited (ASX:DEG)
Australia flag Australia · Delayed Price · Currency is AUD
2.460
-0.270 (-9.89%)
Inactive · Last trade price on Apr 23, 2025

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20252.682.682.462.462.46-9.89%138,560,100
Apr 22, 20252.682.772.672.732.733.41%17,040,120
Apr 17, 20252.652.702.622.642.641.15%21,404,890
Apr 16, 20252.582.632.572.612.611.16%26,028,380
Apr 15, 20252.542.582.512.582.581.57%19,716,650
Apr 14, 20252.522.562.502.542.541.60%12,906,300
Apr 11, 20252.402.502.402.502.505.93%19,151,670
Apr 10, 20252.392.412.312.362.364.89%12,332,770
Apr 9, 20252.242.272.222.252.25-0.88%33,050,570
Apr 8, 20252.152.292.092.272.275.09%16,587,260
Apr 7, 20252.022.181.992.162.16-0.46%24,887,940
Apr 4, 20252.132.232.132.172.171.40%36,944,640
Apr 3, 20252.052.172.052.142.142.88%18,857,320
Apr 2, 20252.122.152.082.082.08-2.35%28,063,080
Apr 1, 20252.162.182.112.132.13-11,740,490
Mar 31, 20252.172.182.132.132.13-1.84%15,659,160
Mar 28, 20252.132.202.122.172.174.33%19,705,340
Mar 27, 20252.072.112.072.082.08-16,848,300
Mar 26, 20252.112.142.082.082.08-0.48%13,238,980
Mar 25, 20252.102.122.082.092.09-0.48%12,688,850
Mar 24, 20252.112.142.102.102.10-12,199,900
Mar 21, 20252.142.152.102.102.10-1.87%25,485,710
Mar 20, 20252.132.162.112.142.142.39%19,529,720
Mar 19, 20252.112.132.092.092.09-1.42%15,933,830
Mar 18, 20252.112.132.072.122.120.95%11,639,590
Mar 17, 20252.102.102.052.102.10-7,147,087
Mar 14, 20252.062.132.062.102.103.96%7,542,810
Mar 13, 20252.012.032.002.022.022.02%41,638,070
Mar 12, 20252.002.011.961.981.980.51%15,051,360
Mar 11, 20251.992.001.941.971.97-1.99%11,254,070
Mar 10, 20252.022.031.992.012.011.01%5,379,760
Mar 7, 20252.042.051.991.991.99-3.40%10,970,530
Mar 6, 20252.042.062.022.062.062.49%12,975,190
Mar 5, 20252.022.031.982.012.01-18,352,010
Mar 4, 20252.012.052.002.012.010.50%22,195,460
Mar 3, 20251.982.021.972.002.001.78%8,931,376
Feb 28, 20251.992.001.961.971.97-2.72%17,521,710
Feb 27, 20252.012.062.012.022.021.51%5,939,171
Feb 26, 20252.012.031.981.991.99-2.45%8,123,161
Feb 25, 20252.052.072.032.042.04-8,851,338
Feb 24, 20252.052.072.032.042.04-2.39%12,851,460
Feb 21, 20252.082.112.072.092.091.95%9,632,478
Feb 20, 20252.042.082.042.052.05-0.49%6,665,969
Feb 19, 20252.042.072.042.062.061.98%6,211,268
Feb 18, 20252.062.082.022.022.02-1.46%8,557,816
Feb 17, 20252.062.092.042.052.05-4.21%8,964,766
Feb 14, 20252.142.162.112.142.141.42%11,840,950
Feb 13, 20252.152.152.102.112.110.48%8,974,701
Feb 12, 20252.122.152.102.102.10-1.87%8,041,580
Feb 11, 20252.112.182.112.142.143.88%21,157,200