DOMEC Compañía de Artefactos Domésticos S.A.I.C.y F. (BCBA:DOME)
Argentina · Delayed Price · Currency is ARS 65.30
+1.70 (2.67%)
At close: Aug 11, 2025, 5:00 PM BRT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 63.00 | 66.80 | 62.80 | 66.00 | - | 1.07% | 25,231 |
| Aug 11, 2025 | 65.50 | 67.00 | 65.30 | 65.30 | - | 2.67% | 36,783 |
| Aug 8, 2025 | 64.00 | 64.00 | 63.60 | 63.60 | - | -2.15% | 5,450 |
| Aug 7, 2025 | 65.00 | 67.10 | 64.00 | 65.00 | - | 0.46% | 28,152 |
| Aug 6, 2025 | 67.00 | 67.80 | 63.70 | 64.70 | - | -1.97% | 22,383 |
| Aug 5, 2025 | 67.50 | 68.50 | 64.10 | 66.00 | - | 1.85% | 9,763 |
| Aug 4, 2025 | 65.00 | 66.50 | 62.30 | 64.80 | - | -1.22% | 36,070 |
| Aug 1, 2025 | 68.00 | 70.00 | 63.10 | 65.60 | - | -6.42% | 30,637 |
| Jul 31, 2025 | 73.00 | 73.00 | 70.00 | 70.10 | - | -1.27% | 9,733 |
| Jul 30, 2025 | 71.30 | 71.40 | 71.00 | 71.00 | - | -0.56% | 1,776 |
| Jul 29, 2025 | 68.60 | 73.00 | 68.60 | 71.40 | - | -1.11% | 27,189 |
| Jul 28, 2025 | 72.50 | 73.00 | 71.20 | 72.20 | - | 0.70% | 16,677 |
| Jul 25, 2025 | 68.20 | 72.50 | 68.20 | 71.70 | - | 5.13% | 13,287 |
| Jul 24, 2025 | 67.00 | 71.90 | 66.60 | 68.20 | - | 1.94% | 35,724 |
| Jul 23, 2025 | 65.00 | 68.40 | 61.60 | 66.90 | - | 7.56% | 59,786 |
| Jul 22, 2025 | 64.50 | 69.00 | 62.00 | 62.20 | - | -3.86% | 22,238 |
| Jul 21, 2025 | 68.90 | 68.90 | 63.30 | 64.70 | - | -4.15% | 8,592 |
| Jul 18, 2025 | 69.60 | 69.60 | 65.00 | 67.50 | - | -0.15% | 16,299 |
| Jul 17, 2025 | 69.00 | 69.00 | 64.00 | 67.60 | - | 1.65% | 12,900 |
| Jul 16, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | - | - |
| Jul 15, 2025 | 66.40 | 66.60 | 65.70 | 66.50 | - | -0.75% | 1,286 |
| Jul 14, 2025 | 66.80 | 67.40 | 66.00 | 67.00 | - | 2.60% | 37,256 |
| Jul 11, 2025 | 61.80 | 66.80 | 61.80 | 65.30 | - | 5.66% | 8,141 |
| Jul 10, 2025 | 64.50 | 64.50 | 61.60 | 61.80 | - | -1.75% | 7,031 |
| Jul 8, 2025 | 65.00 | 65.00 | 62.60 | 62.90 | - | 0.96% | 9,488 |
| Jul 7, 2025 | 63.60 | 66.00 | 60.40 | 62.30 | - | -2.04% | 16,963 |
| Jul 4, 2025 | 68.00 | 69.00 | 63.00 | 63.60 | - | -7.29% | 55,628 |
| Jul 3, 2025 | 60.00 | 69.00 | 60.00 | 68.60 | - | 10.29% | 48,645 |
| Jul 2, 2025 | 63.00 | 65.50 | 61.60 | 62.20 | - | -5.76% | 10,896 |
| Jul 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | -0.60% | 1,000 |
| Jun 30, 2025 | 64.90 | 67.90 | 64.90 | 66.40 | - | 0.15% | 25,727 |
| Jun 27, 2025 | 67.00 | 67.00 | 66.00 | 66.30 | - | 1.07% | 1,175 |
| Jun 26, 2025 | 66.00 | 66.00 | 59.70 | 65.60 | - | 1.86% | 55,032 |
| Jun 25, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | - | -2.42% | 250 |
| Jun 24, 2025 | 66.50 | 66.60 | 65.90 | 66.00 | - | 3.94% | 13,425 |
| Jun 23, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | - | 323 |
| Jun 19, 2025 | 64.00 | 64.00 | 61.20 | 63.50 | - | -0.78% | 11,084 |
| Jun 18, 2025 | 60.40 | 64.00 | 60.40 | 64.00 | - | 0.79% | 10,624 |
| Jun 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | -2.16% | 250 |
| Jun 13, 2025 | 62.60 | 65.50 | 62.60 | 64.90 | - | 4.85% | 5,564 |
| Jun 12, 2025 | 63.60 | 63.60 | 60.50 | 61.90 | - | -2.67% | 16,969 |
| Jun 11, 2025 | 65.00 | 65.00 | 61.90 | 63.60 | - | - | 9,404 |
| Jun 10, 2025 | 61.00 | 63.70 | 61.00 | 63.60 | - | 0.95% | 6,507 |
| Jun 9, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | -1.72% | 250 |
| Jun 6, 2025 | 62.30 | 65.00 | 62.20 | 64.10 | - | 5.08% | 40,601 |
| Jun 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -2.71% | 1,071 |
| Jun 4, 2025 | 63.10 | 63.10 | 62.00 | 62.70 | - | -3.83% | 14,660 |
| Jun 3, 2025 | 61.00 | 68.00 | 61.00 | 65.20 | - | -3.55% | 23,733 |
| Jun 2, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | - | - | - |
| May 30, 2025 | 66.50 | 68.00 | 66.50 | 67.60 | - | -0.59% | 3,676 |