Skip to main content
logo
Gilead Sciences, Inc. (BMV:GILD)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,223.70
+93.70 (4.40%)
At close: Aug 8, 2025, 2:00 PM CST

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,223.702,223.702,223.702,223.70-4.40%6
Aug 7, 20252,130.002,130.002,130.002,130.00---
Aug 6, 20252,130.002,130.002,130.002,130.00---
Aug 5, 20252,130.002,130.002,130.002,130.00--0.64%9,908
Aug 4, 20252,143.752,143.752,143.752,143.75---
Aug 1, 20252,143.752,143.752,143.752,143.75---
Jul 31, 20252,143.752,143.752,143.752,143.75---
Jul 30, 20252,143.752,143.752,143.752,143.75---
Jul 29, 20252,143.752,143.752,143.752,143.75-1.22%81
Jul 28, 20252,140.002,140.002,118.002,118.00-2.91%2,894
Jul 25, 20252,058.142,058.142,058.142,058.14---
Jul 24, 20252,058.142,058.142,058.142,058.14---
Jul 23, 20252,058.142,058.142,058.142,058.14--65
Jul 22, 20252,058.142,058.142,058.142,058.14---
Jul 21, 20252,058.142,058.142,058.142,058.14---
Jul 18, 20252,058.142,058.142,058.142,058.14---
Jul 17, 20252,058.142,058.142,058.142,058.14---
Jul 16, 20252,058.142,058.142,058.142,058.14-0.21%1,289
Jul 15, 20252,053.812,053.812,053.812,053.81---
Jul 14, 20252,053.812,053.812,053.812,053.81--2.20%10
Jul 11, 20252,100.002,100.002,100.002,100.00---
Jul 10, 20252,100.002,100.002,100.002,100.00---
Jul 9, 20252,100.002,100.002,100.002,100.00--0.64%1,535
Jul 8, 20252,113.502,113.502,113.502,113.50-2.45%91
Jul 7, 20252,063.002,063.002,063.002,063.00--1.69%5
Jul 4, 20252,098.472,098.472,098.472,098.47---
Jul 3, 20252,098.472,098.472,098.472,098.47---
Jul 2, 20252,098.472,098.472,098.472,098.47--0.07%20
Jul 1, 20252,100.002,100.002,100.002,100.00---
Jun 30, 20252,100.002,100.002,100.002,100.00---
Jun 27, 20252,100.002,100.002,100.002,100.00---
Jun 26, 20252,100.002,100.002,100.002,100.00---
Jun 25, 20252,100.002,100.002,100.002,100.00---
Jun 24, 20252,100.002,100.002,100.002,100.00---
Jun 23, 20252,100.002,100.002,100.002,100.00---
Jun 20, 20252,100.002,100.002,100.002,100.00-0.63%5
Jun 19, 20252,086.922,086.922,086.922,086.92---
Jun 18, 20252,086.922,086.922,086.922,086.92---
Jun 17, 20252,086.922,086.922,086.922,086.92---
Jun 16, 20252,086.922,086.922,086.922,086.92---
Jun 13, 20252,086.922,086.922,086.922,086.92---
Jun 12, 20252,086.922,086.922,086.922,086.92---
Jun 11, 20252,086.922,086.922,086.922,086.92--2.71%29
Jun 10, 20252,145.002,145.002,145.002,145.00---
Jun 9, 20252,144.992,145.002,144.992,145.00--0.19%15
Jun 6, 20252,149.002,149.002,149.002,149.00-2.95%191
Jun 5, 20252,087.502,087.502,087.502,087.50-0.07%1,850
Jun 4, 20252,086.002,086.002,086.002,086.00---
Jun 3, 20252,086.002,086.002,086.002,086.00---
Jun 2, 20252,086.002,086.002,086.002,086.00-0.29%266