Banco de Sabadell, S.A. (BIT:1SAB)
Italy · Delayed Price · Currency is EUR 3.376
+0.047 (1.41%)
Last updated: Aug 12, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | - | 1.41% | 500 |
| Aug 11, 2025 | 3.36 | 3.36 | 3.31 | 3.33 | - | 0.54% | 8,935 |
| Aug 8, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | - | 1.38% | 1,824 |
| Aug 7, 2025 | 3.27 | 3.27 | 3.26 | 3.27 | - | 1.15% | 7,462 |
| Aug 6, 2025 | 3.28 | 3.28 | 3.20 | 3.23 | - | 1.13% | 6,335 |
| Aug 5, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | - | - | - |
| Aug 4, 2025 | 3.17 | 3.19 | 3.16 | 3.19 | - | 2.08% | 3,200 |
| Aug 1, 2025 | 3.29 | 3.29 | 3.11 | 3.13 | - | -3.43% | 12,544 |
| Jul 31, 2025 | 3.14 | 3.27 | 3.14 | 3.24 | - | 3.85% | 7,843 |
| Jul 30, 2025 | 3.13 | 3.13 | 3.12 | 3.12 | - | 0.19% | 1,000 |
| Jul 29, 2025 | 3.07 | 3.13 | 3.07 | 3.11 | - | 2.71% | 3,223 |
| Jul 28, 2025 | 3.00 | 3.06 | 3.00 | 3.03 | - | 2.47% | 4,035 |
| Jul 25, 2025 | 2.97 | 2.97 | 2.96 | 2.96 | - | -0.10% | 3,000 |
| Jul 24, 2025 | 3.01 | 3.01 | 2.96 | 2.96 | - | 0.78% | 33,800 |
| Jul 23, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | - | 0.44% | 3,900 |
| Jul 22, 2025 | 2.90 | 2.93 | 2.90 | 2.93 | - | 1.28% | 1,050 |
| Jul 21, 2025 | 2.91 | 2.91 | 2.89 | 2.89 | - | -0.21% | 1,430 |
| Jul 18, 2025 | 2.92 | 2.92 | 2.89 | 2.89 | - | -0.10% | 2,150 |
| Jul 17, 2025 | 2.91 | 2.91 | 2.88 | 2.90 | - | 0.10% | 3,850 |
| Jul 16, 2025 | 2.92 | 2.94 | 2.89 | 2.89 | - | -0.31% | 15,015 |
| Jul 15, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | - | -1.46% | 24,900 |
| Jul 14, 2025 | 2.90 | 2.96 | 2.90 | 2.95 | - | -2.16% | 6,000 |
| Jul 11, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | - | - | - |
| Jul 10, 2025 | 3.06 | 3.06 | 3.01 | 3.01 | - | -0.95% | 1,150 |
| Jul 9, 2025 | 3.03 | 3.07 | 3.03 | 3.04 | - | 2.08% | 11,796 |
| Jul 8, 2025 | 2.99 | 2.99 | 2.95 | 2.98 | - | 1.78% | 14,000 |
| Jul 7, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | - | 1.99% | 3,000 |
| Jul 4, 2025 | 2.89 | 2.89 | 2.87 | 2.87 | - | -0.14% | 8,750 |
| Jul 3, 2025 | 2.85 | 2.88 | 2.85 | 2.87 | - | 1.38% | 2,000 |
| Jul 2, 2025 | 2.83 | 2.85 | 2.83 | 2.83 | - | 4.42% | 18,775 |
| Jul 1, 2025 | 2.73 | 2.73 | 2.71 | 2.71 | - | 0.33% | 160 |
| Jun 30, 2025 | 2.71 | 2.71 | 2.69 | 2.71 | - | 0.63% | 5,007 |
| Jun 27, 2025 | 2.66 | 2.70 | 2.66 | 2.69 | - | 1.66% | 1,826 |
| Jun 26, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | - | - |
| Jun 25, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | - | -2.04% | 10,000 |
| Jun 24, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | - | 0.33% | 1,000 |
| Jun 23, 2025 | 2.70 | 2.70 | 2.69 | 2.69 | - | -2.29% | 140 |
| Jun 20, 2025 | 2.77 | 2.77 | 2.75 | 2.75 | - | 0.04% | 500 |
| Jun 19, 2025 | 2.78 | 2.78 | 2.75 | 2.75 | - | -3.00% | 6,000 |
| Jun 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | - |
| Jun 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | - |
| Jun 16, 2025 | 2.85 | 2.85 | 2.84 | 2.84 | - | 2.09% | 500 |
| Jun 13, 2025 | 2.81 | 2.81 | 2.78 | 2.78 | - | -0.89% | 1,450 |
| Jun 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | - |
| Jun 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | - |
| Jun 10, 2025 | 2.81 | 2.81 | 2.79 | 2.80 | - | 0.11% | 1,600 |
| Jun 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | - |
| Jun 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | - |
| Jun 5, 2025 | 2.77 | 2.80 | 2.77 | 2.80 | - | 1.08% | 60 |
| Jun 4, 2025 | 2.76 | 2.77 | 2.76 | 2.77 | - | -0.43% | 2,500 |