MIDAS Financing PLC. (DSE:MIDASFIN)
Bangladesh · Delayed Price · Currency is BDT 7.60
0.00 (0.00%)
At close: Jul 31, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.80 | 7.90 | 7.50 | 7.60 | 7.60 | - | 38,869 |
| Jul 30, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 93,506 |
| Jul 29, 2025 | 7.70 | 8.00 | 7.40 | 7.50 | 7.50 | -2.60% | 114,317 |
| Jul 28, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 28,613 |
| Jul 27, 2025 | 8.60 | 8.60 | 8.00 | 8.00 | 8.00 | -4.76% | 121,277 |
| Jul 24, 2025 | 7.80 | 8.40 | 7.70 | 8.40 | 8.40 | 7.69% | 264,220 |
| Jul 23, 2025 | 7.70 | 7.90 | 7.60 | 7.80 | 7.80 | 2.63% | 92,820 |
| Jul 22, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 26,350 |
| Jul 21, 2025 | 7.50 | 7.90 | 7.50 | 7.60 | 7.60 | - | 123,477 |
| Jul 20, 2025 | 7.30 | 7.80 | 7.20 | 7.60 | 7.60 | 4.11% | 86,329 |
| Jul 17, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 65,069 |
| Jul 16, 2025 | 7.20 | 7.50 | 7.20 | 7.30 | 7.30 | - | 114,155 |
| Jul 15, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -2.67% | 40,999 |
| Jul 14, 2025 | 7.70 | 7.70 | 7.30 | 7.50 | 7.50 | - | 72,331 |
| Jul 13, 2025 | 7.30 | 7.80 | 6.90 | 7.50 | 7.50 | 5.63% | 183,831 |
| Jul 10, 2025 | 7.00 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 66,087 |
| Jul 9, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 2.94% | 72,038 |
| Jul 8, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 63,992 |
| Jul 7, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 88,909 |
| Jul 3, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 29,516 |
| Jul 2, 2025 | 6.80 | 6.90 | 6.60 | 6.80 | 6.80 | 3.03% | 67,734 |
| Jun 30, 2025 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -2.94% | 22,682 |
| Jun 29, 2025 | 7.00 | 7.00 | 6.40 | 6.80 | 6.80 | 6.25% | 41,380 |
| Jun 26, 2025 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | - | 121,496 |
| Jun 25, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 17,456 |
| Jun 24, 2025 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -1.56% | 39,890 |
| Jun 23, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 10,111 |
| Jun 22, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | -2.99% | 11,407 |
| Jun 19, 2025 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | -2.90% | 20,827 |
| Jun 18, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -1.43% | 8,100 |
| Jun 17, 2025 | 6.70 | 7.10 | 6.70 | 7.00 | 7.00 | 2.94% | 24,513 |
| Jun 16, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 53,829 |
| Jun 15, 2025 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 29,223 |
| Jun 4, 2025 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 56,329 |
| Jun 3, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 1.52% | 2,913 |
| Jun 1, 2025 | 6.50 | 6.80 | 6.50 | 6.60 | 6.60 | 3.12% | 17,101 |
| May 29, 2025 | 6.70 | 6.70 | 6.30 | 6.40 | 6.40 | -4.48% | 35,373 |
| May 28, 2025 | 7.00 | 7.00 | 6.60 | 6.70 | 6.70 | -4.29% | 38,226 |
| May 27, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 22,571 |
| May 26, 2025 | 6.90 | 7.20 | 6.80 | 7.00 | 7.00 | 1.45% | 67,166 |
| May 25, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 31,163 |
| May 24, 2025 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | -2.82% | 65,402 |
| May 22, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | 7,427 |
| May 21, 2025 | 7.30 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 93,702 |
| May 20, 2025 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 40,322 |
| May 19, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 108,213 |
| May 18, 2025 | 7.00 | 7.40 | 7.00 | 7.10 | 7.10 | 4.41% | 177,168 |
| May 15, 2025 | 7.10 | 7.10 | 6.70 | 6.80 | 6.80 | -1.45% | 107,181 |
| May 14, 2025 | 7.30 | 7.30 | 6.80 | 6.90 | 6.90 | -2.82% | 116,969 |
| May 13, 2025 | 8.10 | 8.30 | 7.00 | 7.10 | 7.10 | -16.47% | 522,426 |