Axcap Ventures Inc. (CSE:AXCP)
Canada flag Canada · Delayed Price · Currency is CAD
0.1200
0.00 (0.00%)
Aug 8, 2025, 3:34 PM EDT

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.120.130.120.12--222,642
Aug 7, 20250.120.130.110.12--497,982
Aug 6, 20250.120.130.120.12--404,982
Aug 5, 20250.130.130.120.12--369,949
Aug 1, 20250.120.120.110.12-4.35%327,402
Jul 31, 20250.130.130.120.12--268,800
Jul 30, 20250.120.120.120.12--8.00%192,100
Jul 29, 20250.120.130.120.13-8.70%338,188
Jul 28, 20250.120.120.120.12--4.17%298,171
Jul 25, 20250.130.130.120.12--4.00%335,500
Jul 24, 20250.130.130.130.13--196,575
Jul 23, 20250.130.130.130.13--480,066
Jul 22, 20250.120.130.120.13-4.17%547,902
Jul 21, 20250.110.120.110.12-4.35%455,730
Jul 18, 20250.120.120.110.12--417,200
Jul 17, 20250.120.120.110.12--1,185,448
Jul 16, 20250.120.120.110.12--600,893
Jul 15, 20250.110.120.110.12-9.52%506,850
Jul 14, 20250.130.130.110.11--16.00%412,155
Jul 11, 20250.100.130.090.13-25.00%1,294,201
Jul 10, 20250.110.110.100.10--4.76%521,205
Jul 9, 20250.120.120.110.11--8.70%226,139
Jul 8, 20250.120.120.120.12--84,497
Jul 7, 20250.120.120.110.12--383,644
Jul 4, 20250.130.130.120.12--8.00%338,282
Jul 3, 20250.120.130.120.13-4.17%383,599
Jul 2, 20250.140.140.120.12--11.11%543,731
Jun 30, 20250.140.140.130.14--111,643
Jun 27, 20250.140.140.140.14--6.90%86,071
Jun 26, 20250.140.150.130.15-3.57%508,443
Jun 25, 20250.140.150.140.14--249,000
Jun 24, 20250.150.150.130.14--457,034
Jun 23, 20250.150.150.140.14--3.45%331,251
Jun 20, 20250.140.150.140.15-3.57%446,022
Jun 19, 20250.150.150.140.14--261,252
Jun 18, 20250.150.150.140.14--3.45%832,574
Jun 17, 20250.150.160.150.15--6.45%990,054
Jun 16, 20250.160.160.150.16-6.90%3,010,588
Jun 13, 20250.150.160.140.15--687,149
Jun 12, 20250.150.150.150.15--3.33%550,437
Jun 11, 20250.150.160.140.15--799,192
Jun 10, 20250.160.160.140.15--3.23%741,902
Jun 9, 20250.150.160.150.16--974,998
Jun 6, 20250.150.160.150.16-3.33%445,490
Jun 5, 20250.160.160.150.15--6.25%580,558
Jun 4, 20250.170.170.160.16--5.88%613,793
Jun 3, 20250.170.170.160.17--2.86%795,198
Jun 2, 20250.170.180.160.18-9.37%870,527
May 30, 20250.170.170.160.16--3.03%270,679
May 29, 20250.170.180.170.17--2.94%276,500