Precision Air Services Plc (DAR:PAL)
Tanzania · Delayed Price · Currency is TZS 240.00
0.00 (0.00%)
At close: Aug 13, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | - | 1,358 |
| Aug 12, 2025 | 240.00 | 250.00 | 225.00 | 240.00 | 240.00 | 6.67% | 883 |
| Aug 11, 2025 | 225.00 | 240.00 | 220.00 | 225.00 | 225.00 | - | 2,393 |
| Aug 7, 2025 | 225.00 | 240.00 | 225.00 | 225.00 | 225.00 | -6.25% | 3,377 |
| Aug 6, 2025 | 240.00 | 260.00 | 240.00 | 240.00 | 240.00 | - | 232 |
| Aug 5, 2025 | 240.00 | 260.00 | 225.00 | 240.00 | 240.00 | -4.00% | 428 |
| Aug 4, 2025 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | -3.85% | 844 |
| Aug 1, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 60 |
| Jul 31, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 1,492 |
| Jul 30, 2025 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | - | 40 |
| Jul 29, 2025 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | - | 203 |
| Jul 28, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 768 |
| Jul 25, 2025 | 260.00 | 265.00 | 260.00 | 260.00 | 260.00 | - | 1,134 |
| Jul 23, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 635 |
| Jul 22, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 10 |
| Jul 21, 2025 | 260.00 | 305.00 | 260.00 | 260.00 | 260.00 | -14.75% | 2,110 |
| Jul 18, 2025 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | - | 170 |
| Jul 17, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 111 |
| Jul 16, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 177 |
| Jul 15, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 50 |
| Jul 14, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 685 |
| Jul 11, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 340 |
| Jul 10, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 20 |
| Jul 9, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 390 |
| Jul 8, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 83 |
| Jul 4, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 1,432 |
| Jul 3, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.61% | 390 |
| Jul 2, 2025 | 310.00 | 310.00 | 305.00 | 310.00 | 310.00 | - | 148 |
| Jul 1, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 370 |
| Jun 30, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 210 |
| Jun 27, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -13.89% | 1,000 |
| Jun 26, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 90 |
| Jun 25, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 10 |
| Jun 23, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 130 |
| Jun 20, 2025 | 360.00 | 360.00 | 310.00 | 360.00 | 360.00 | - | 125 |
| Jun 18, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 80 |
| Jun 17, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 50 |
| Jun 16, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 20 |
| Jun 12, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 151 |
| Jun 11, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 75 |
| Jun 10, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 50 |
| Jun 9, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 115 |
| Jun 5, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 860 |
| Jun 4, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 210 |
| Jun 3, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 234 |
| Jun 2, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -10.00% | 415 |
| May 30, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 240 |
| May 29, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 30 |
| May 28, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 40 |
| May 27, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 40 |