Heartland Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.94	0.94	0.94	0.94	0.94	-1.57%	161
Oct 16, 2025	0.94	0.97	0.94	0.96	0.96	1.06%	24,807
Oct 15, 2025	0.95	0.96	0.95	0.95	0.95	-0.53%	15,052
Oct 14, 2025	0.96	0.96	0.94	0.95	0.95	-	1,312
Oct 13, 2025	0.95	0.96	0.94	0.95	0.95	-0.52%	64,568
Oct 10, 2025	0.98	0.98	0.96	0.96	0.96	-3.54%	15,410
Oct 9, 2025	0.96	1.00	0.95	0.99	0.99	4.21%	10,904
Oct 8, 2025	0.98	0.98	0.95	0.95	0.95	-2.06%	2,313
Oct 7, 2025	0.96	0.97	0.94	0.97	0.97	1.57%	32,177
Oct 6, 2025	0.96	0.97	0.96	0.96	0.96	-	74,323
Oct 5, 2025	0.96	0.97	0.96	0.96	0.96	0.53%	74,323
Oct 3, 2025	0.96	0.96	0.95	0.95	0.95	-	39,918
Oct 2, 2025	0.97	0.97	0.94	0.95	0.95	-	21,788
Oct 1, 2025	0.92	0.95	0.91	0.95	0.95	4.40%	25,678
Sep 30, 2025	0.90	0.94	0.90	0.91	0.91	-	62,722
Sep 29, 2025	0.90	0.92	0.90	0.91	0.91	1.68%	22,192
Sep 26, 2025	0.89	0.90	0.89	0.90	0.90	1.13%	17,484
Sep 25, 2025	0.88	0.89	0.86	0.89	0.89	-	18,545
Sep 24, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	17,439
Sep 23, 2025	0.87	0.88	0.87	0.88	0.88	1.74%	17,769
Sep 22, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	30,120
Sep 19, 2025	0.86	0.89	0.85	0.89	0.89	2.30%	60,493
Sep 18, 2025	0.87	0.87	0.86	0.87	0.87	1.75%	3,670
Sep 17, 2025	0.87	0.87	0.86	0.86	0.86	-1.72%	693
Sep 16, 2025	0.87	0.87	0.86	0.87	0.87	-	9,207
Sep 15, 2025	0.87	0.87	0.86	0.87	0.87	-	9,673
Sep 12, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	29,153
Sep 11, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	11,342
Sep 10, 2025	0.89	0.89	0.88	0.89	0.89	1.14%	27,449
Sep 9, 2025	0.86	0.88	0.86	0.88	0.88	4.14%	92,843
Sep 8, 2025	0.85	0.86	0.85	0.85	0.85	0.60%	25,465
Sep 5, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	13,761
Sep 4, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	20
Sep 3, 2025	0.85	0.85	0.85	0.85	0.85	0.60%	22
Sep 2, 2025	0.81	0.84	0.81	0.84	0.84	4.35%	35,903
Sep 1, 2025	0.81	0.83	0.81	0.81	0.81	-	4,555
Aug 31, 2025	0.81	0.81	0.81	0.81	0.81	-1.83%	128
Aug 29, 2025	0.82	0.82	0.82	0.82	0.82	-	3
Aug 28, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	76
Aug 27, 2025	0.84	0.85	0.83	0.83	0.80	-2.94%	23,033
Aug 26, 2025	0.85	0.87	0.85	0.85	0.83	3.03%	53,489
Aug 25, 2025	0.82	0.85	0.82	0.83	0.80	4.43%	282,071
Aug 22, 2025	0.79	0.80	0.78	0.79	0.77	1.28%	41,093
Aug 21, 2025	0.76	0.78	0.76	0.78	0.76	5.41%	82,674
Aug 20, 2025	0.74	0.74	0.74	0.74	0.72	-	2,000
Aug 19, 2025	0.74	0.74	0.74	0.74	0.72	0.68%	5,000
Aug 18, 2025	0.74	0.74	0.74	0.74	0.72	-0.68%	5,002
Aug 15, 2025	0.75	0.75	0.74	0.74	0.72	-3.27%	16,536
Aug 14, 2025	0.75	0.77	0.75	0.77	0.75	5.52%	3,233
Aug 13, 2025	0.74	0.74	0.73	0.73	0.71	-1.36%	3,003