LPL Financial Holdings Inc. (BIT:1LPLA)
Italy · Delayed Price · Currency is EUR 320.00
+2.00 (0.63%)
At close: Aug 11, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Aug 11, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.63% | - |
| Aug 8, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Aug 7, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.85% | - |
| Aug 6, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1.25% | - |
| Aug 5, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Aug 4, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 2.56% | - |
| Aug 1, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -10.34% | - |
| Jul 31, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0.58% | - |
| Jul 30, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 2.98% | - |
| Jul 29, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 2.44% | - |
| Jul 28, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.61% | - |
| Jul 25, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 1.88% | - |
| Jul 24, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.23% | - |
| Jul 23, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.62% | - |
| Jul 22, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -3.59% | - |
| Jul 21, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -1.18% | - |
| Jul 18, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 4.32% | - |
| Jul 17, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 3.85% | - |
| Jul 16, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -0.64% | - |
| Jul 15, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -2.48% | - |
| Jul 14, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Jul 11, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.83% | - |
| Jul 10, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 1.86% | - |
| Jul 9, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -0.62% | - |
| Jul 8, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.61% | - |
| Jul 7, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0.62% | - |
| Jul 4, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Jul 3, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 2.53% | - |
| Jul 2, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1.28% | - |
| Jul 1, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -0.64% | - |
| Jun 30, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Jun 27, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1.95% | - |
| Jun 26, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | - |
| Jun 25, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Jun 24, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -4.91% | - |
| Jun 23, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.81% | - |
| Jun 20, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1.22% | - |
| Jun 19, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jun 18, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jun 17, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jun 16, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 1.86% | - |
| Jun 13, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.23% | - |
| Jun 12, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.81% | - |
| Jun 11, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1.22% | - |
| Jun 10, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -1.20% | - |
| Jun 9, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -1.78% | - |
| Jun 6, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 3.05% | - |
| Jun 5, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -2.38% | - |
| Jun 4, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - | - |