Skip to main content
logo
PharmX Technologies Limited (ASX:PHX)
Australia flag Australia · Delayed Price · Currency is AUD
0.1000
-0.0100 (-9.09%)
At close: Aug 1, 2025, 4:00 PM AEST

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.110.110.100.10--9.09%39,460
Jul 31, 20250.110.110.110.11--8.33%2,458
Jul 30, 20250.120.120.110.12--637,802
Jul 29, 20250.110.120.110.12-14.29%845,708
Jul 28, 20250.100.110.100.11-6.06%745,871
Jul 25, 20250.090.100.090.10-6.45%63,081
Jul 24, 20250.090.090.090.09---
Jul 23, 20250.100.100.090.09--2.11%2,425,572
Jul 22, 20250.100.100.100.10-3.26%18,950
Jul 21, 20250.090.100.090.09-2.22%1,180,436
Jul 18, 20250.090.090.090.09--20,600
Jul 17, 20250.090.090.090.09--6.25%973,350
Jul 16, 20250.100.100.100.10--151,093
Jul 15, 20250.100.100.100.10-5.49%75,000
Jul 14, 20250.090.090.090.09-3.41%62,345
Jul 11, 20250.090.090.090.09---
Jul 10, 20250.090.090.090.09--2.22%5,478
Jul 9, 20250.090.090.090.09--2.17%2,161,047
Jul 8, 20250.090.090.090.09--423,785
Jul 7, 20250.090.090.090.09--1,890,031
Jul 4, 20250.090.090.090.09--1,313,306
Jul 3, 20250.090.090.090.09--1.08%1,257,849
Jul 2, 20250.090.090.090.09--1.06%1,153,176
Jul 1, 20250.090.090.090.09-1.08%275,956
Jun 30, 20250.090.090.090.09--1,019,210
Jun 27, 20250.090.090.090.09--10,338
Jun 26, 20250.090.090.090.09-2.20%1,046,064
Jun 25, 20250.090.090.090.09--1.09%50,003
Jun 24, 20250.090.090.090.09--300,000
Jun 23, 20250.090.090.090.09-1.10%417,192
Jun 20, 20250.090.090.090.09--2.15%657,786
Jun 19, 20250.090.090.090.09-2.20%423,189
Jun 18, 20250.090.090.090.09--1.09%1,290,502
Jun 17, 20250.090.090.090.09--743,187
Jun 16, 20250.090.090.090.09--1,095,152
Jun 13, 20250.090.090.090.09-1.10%699,151
Jun 12, 20250.090.090.090.09--2.15%528,925
Jun 11, 20250.100.100.090.09--2.11%287,142
Jun 10, 20250.090.100.090.10-2.15%821,127
Jun 6, 20250.090.090.090.09-1.09%494,040
Jun 5, 20250.090.090.090.09-3.37%321,731
Jun 4, 20250.080.090.080.09-5.95%115,360
Jun 3, 20250.080.080.080.08-5.00%28,530
Jun 2, 20250.080.080.080.08--8,839
May 30, 20250.080.080.080.08-1.27%83,704
May 29, 20250.080.080.080.08---
May 28, 20250.080.080.080.08--1.25%1,341,358
May 27, 20250.080.080.080.08--2,026
May 26, 20250.080.080.080.08-1.27%1,481,006
May 23, 20250.080.080.080.08-1.28%946,185