Skip to main content
logo
Eastern Lubricants Blenders PLC. (DSE:EASTRNLUB)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,731.20
-52.80 (-1.90%)
At close: Jul 31, 2025

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20252,775.002,789.802,720.002,731.202,731.20-1.90%10,153
Jul 30, 20252,794.002,829.902,750.202,784.002,784.00-0.34%10,427
Jul 29, 20252,721.002,829.502,706.402,793.502,793.502.70%9,466
Jul 28, 20252,765.302,800.002,706.102,720.002,720.00-2.25%8,909
Jul 27, 20252,800.002,844.002,750.002,782.502,782.500.21%8,086
Jul 24, 20252,901.102,934.002,750.002,776.802,776.80-1.83%22,228
Jul 23, 20252,890.002,917.402,780.002,828.702,828.70-2.69%16,476
Jul 22, 20252,805.502,969.902,800.002,907.002,907.002.18%21,919
Jul 21, 20252,956.302,962.902,819.102,845.102,845.10-4.12%33,006
Jul 20, 20252,990.003,004.902,920.002,967.402,967.40-0.94%20,475
Jul 17, 20253,169.003,171.202,950.102,995.502,995.50-0.82%11,831
Jul 16, 20253,032.003,032.002,822.003,020.203,020.204.59%73,737
Jul 15, 20252,887.702,887.702,887.702,887.702,887.705.00%8,738
Jul 14, 20252,750.202,750.202,750.202,750.202,750.205.00%12,166
Jul 13, 20252,528.902,619.302,483.002,619.302,619.305.00%46,223
Jul 10, 20252,508.102,533.002,480.302,494.602,494.60-0.58%11,150
Jul 9, 20252,559.902,559.902,501.102,509.102,509.10-1.44%9,790
Jul 8, 20252,579.002,597.002,533.902,545.702,545.70-0.88%7,926
Jul 7, 20252,500.002,588.002,473.002,568.402,568.402.23%21,016
Jul 3, 20252,500.002,605.002,490.002,512.302,512.30-3.74%23,103
Jul 2, 20252,720.002,740.202,600.002,610.002,610.00-2.11%18,567
Jun 30, 20252,540.002,666.202,540.002,666.202,666.205.00%34,554
Jun 29, 20252,509.002,580.102,504.002,539.302,539.301.78%16,631
Jun 26, 20252,529.002,529.002,476.002,495.002,495.00-0.63%13,748
Jun 25, 20252,536.002,564.802,490.002,510.902,510.90-1.85%10,257
Jun 24, 20252,541.002,615.002,541.002,558.102,558.101.26%14,074
Jun 23, 20252,499.902,547.002,480.002,526.202,526.202.16%14,101
Jun 22, 20252,471.102,537.002,455.002,472.702,472.70-0.42%14,269
Jun 19, 20252,588.902,590.002,475.002,483.202,483.20-4.08%24,704
Jun 18, 20252,600.002,653.402,550.102,588.902,588.900.34%13,032
Jun 17, 20252,455.002,580.102,430.002,580.102,580.105.00%24,057
Jun 16, 20252,499.002,527.002,450.002,457.302,457.302.10%20,223
Jun 15, 20252,320.002,406.702,320.002,406.702,406.705.00%24,774
Jun 4, 20252,271.002,310.002,235.002,292.102,292.100.87%4,174
Jun 3, 20252,323.002,323.002,235.002,272.302,272.30-1.80%10,985
Jun 2, 20252,359.002,369.002,295.002,313.902,313.90-0.98%7,680
Jun 1, 20252,251.802,363.002,238.102,336.802,336.803.78%22,545
May 29, 20252,270.002,314.902,230.002,251.602,251.600.23%10,367
May 28, 20252,222.002,295.002,202.102,246.402,246.400.86%11,487
May 27, 20252,320.002,347.502,212.402,227.302,227.30-0.88%16,331
May 26, 20252,240.002,247.002,220.002,247.002,247.005.00%13,755
May 25, 20252,033.002,140.002,033.002,140.002,140.005.00%10,238
May 24, 20252,087.902,087.902,034.002,038.102,038.10-1.46%2,994
May 22, 20252,110.702,110.902,060.302,068.202,068.20-0.91%3,298
May 21, 20252,119.002,119.002,052.102,087.102,087.100.49%5,370
May 20, 20252,100.002,130.002,022.002,076.902,076.90-1.54%4,510
May 19, 20252,130.302,158.002,105.302,109.302,109.30-0.90%3,200
May 18, 20252,173.102,178.002,120.202,128.402,128.40-1.30%5,270
May 15, 20252,155.002,190.002,125.502,156.402,156.40-1.39%5,409
May 14, 20252,197.502,224.002,167.302,186.702,186.700.08%6,687