Al Salam Bank B.S.C. (DFM:SALAM_BAH)
United Arab Emirates · Delayed Price · Currency is AED 2.210
-0.040 (-1.78%)
At close: Aug 1, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.23 | 2.23 | 2.20 | 2.21 | 2.21 | -1.78% | 180,708 |
| Jul 31, 2025 | 2.26 | 2.26 | 2.22 | 2.25 | 2.25 | -0.44% | 181,913 |
| Jul 30, 2025 | 2.27 | 2.29 | 2.26 | 2.26 | 2.26 | -2.16% | 291,233 |
| Jul 29, 2025 | 2.25 | 2.31 | 2.25 | 2.31 | 2.31 | 0.87% | 387,888 |
| Jul 28, 2025 | 2.26 | 2.29 | 2.26 | 2.29 | 2.29 | 1.33% | 384,972 |
| Jul 25, 2025 | 2.29 | 2.31 | 2.26 | 2.26 | 2.26 | -1.74% | 682,000 |
| Jul 24, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 0.44% | 619,300 |
| Jul 23, 2025 | 2.28 | 2.30 | 2.28 | 2.29 | 2.29 | - | 260,293 |
| Jul 22, 2025 | 2.28 | 2.31 | 2.28 | 2.29 | 2.29 | 0.44% | 261,000 |
| Jul 21, 2025 | 2.28 | 2.36 | 2.28 | 2.28 | 2.28 | -0.44% | 191,338 |
| Jul 18, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 90,000 |
| Jul 17, 2025 | 2.27 | 2.31 | 2.27 | 2.30 | 2.30 | 1.77% | 159,520 |
| Jul 16, 2025 | 2.28 | 2.32 | 2.26 | 2.26 | 2.26 | -1.74% | 515,819 |
| Jul 15, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.32% | 742,114 |
| Jul 14, 2025 | 2.27 | 2.29 | 2.26 | 2.27 | 2.27 | -1.30% | 321,829 |
| Jul 11, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 0.88% | 199,305 |
| Jul 10, 2025 | 2.26 | 2.29 | 2.26 | 2.28 | 2.28 | -0.44% | 285,369 |
| Jul 9, 2025 | 2.24 | 2.40 | 2.23 | 2.29 | 2.29 | 1.78% | 249,539 |
| Jul 8, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 2.27% | 374,410 |
| Jul 7, 2025 | 2.19 | 2.21 | 2.19 | 2.20 | 2.20 | - | 190,000 |
| Jul 4, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -1.79% | 191,000 |
| Jul 3, 2025 | 2.20 | 2.25 | 2.20 | 2.24 | 2.24 | 1.82% | 316,500 |
| Jul 2, 2025 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | 0.46% | 332,483 |
| Jul 1, 2025 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 0.46% | 251,050 |
| Jun 30, 2025 | 2.15 | 2.20 | 2.15 | 2.18 | 2.18 | 1.40% | 432,413 |
| Jun 26, 2025 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 0.94% | 95,000 |
| Jun 25, 2025 | 2.13 | 2.14 | 2.13 | 2.13 | 2.13 | - | 142,746 |
| Jun 24, 2025 | 2.12 | 2.15 | 2.10 | 2.13 | 2.13 | 1.43% | 295,174 |
| Jun 23, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 2.44% | 195,000 |
| Jun 20, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -1.44% | 90,000 |
| Jun 19, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 421,470 |
| Jun 18, 2025 | 2.12 | 2.12 | 2.09 | 2.10 | 2.10 | -3.23% | 125,195 |
| Jun 17, 2025 | 2.07 | 2.17 | 2.07 | 2.17 | 2.17 | 4.83% | 364,005 |
| Jun 16, 2025 | 1.99 | 2.08 | 1.99 | 2.07 | 2.07 | 1.47% | 249,301 |
| Jun 13, 2025 | 1.95 | 2.14 | 1.95 | 2.04 | 2.04 | -5.56% | 1,679,390 |
| Jun 12, 2025 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | - | 171,257 |
| Jun 11, 2025 | 2.16 | 2.20 | 2.16 | 2.16 | 2.16 | -0.46% | 101,774 |
| Jun 10, 2025 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | - | 92,160 |
| Jun 9, 2025 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | -0.46% | 96,200 |
| Jun 4, 2025 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | 1.40% | 154,064 |
| Jun 3, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | - | 110,000 |
| Jun 2, 2025 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 0.94% | 303,002 |
| May 30, 2025 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | 0.47% | 95,960 |
| May 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 120,000 |
| May 28, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 134,515 |
| May 27, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 1.92% | 450,282 |
| May 26, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 0.97% | 189,676 |
| May 23, 2025 | 2.05 | 2.10 | 2.05 | 2.06 | 2.06 | -0.48% | 168,093 |
| May 22, 2025 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 0.98% | 258,478 |
| May 21, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | -0.49% | 91,000 |