S. S. Steel Limited (DSE:SSSTEEL)
Bangladesh · Delayed Price · Currency is BDT 5.90
+0.10 (1.72%)
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 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 285,611 |
| Jul 30, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 337,251 |
| Jul 29, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 288,850 |
| Jul 28, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 383,034 |
| Jul 27, 2025 | 6.10 | 6.20 | 5.90 | 5.90 | 5.90 | -1.67% | 563,846 |
| Jul 24, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 192,423 |
| Jul 23, 2025 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 628,560 |
| Jul 22, 2025 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | -1.61% | 786,063 |
| Jul 21, 2025 | 6.70 | 6.70 | 6.10 | 6.20 | 6.20 | -1.59% | 1,255,460 |
| Jul 20, 2025 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 2,220,857 |
| Jul 17, 2025 | 5.60 | 6.00 | 5.60 | 5.80 | 5.80 | 3.57% | 1,831,839 |
| Jul 16, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 606,653 |
| Jul 15, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 1.85% | 534,700 |
| Jul 14, 2025 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 347,911 |
| Jul 13, 2025 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 733,392 |
| Jul 10, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 861,608 |
| Jul 9, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 707,041 |
| Jul 8, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 350,211 |
| Jul 7, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 550,276 |
| Jul 3, 2025 | 5.50 | 5.60 | 5.30 | 5.40 | 5.40 | - | 833,729 |
| Jul 2, 2025 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | - | 465,839 |
| Jun 30, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 251,226 |
| Jun 29, 2025 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | - | 873,093 |
| Jun 26, 2025 | 5.20 | 5.60 | 5.20 | 5.50 | 5.50 | 5.77% | 2,039,156 |
| Jun 25, 2025 | 5.10 | 5.20 | 5.00 | 5.20 | 5.20 | 6.12% | 522,471 |
| Jun 24, 2025 | 5.00 | 5.20 | 4.90 | 4.90 | 4.90 | -2.00% | 495,880 |
| Jun 23, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | - | 173,842 |
| Jun 22, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 297,072 |
| Jun 19, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 481,794 |
| Jun 18, 2025 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 230,543 |
| Jun 17, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 267,046 |
| Jun 16, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 5.77% | 502,991 |
| Jun 15, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 199,740 |
| Jun 4, 2025 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 202,617 |
| Jun 3, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 127,335 |
| Jun 2, 2025 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 167,773 |
| Jun 1, 2025 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -1.92% | 317,926 |
| May 29, 2025 | 5.40 | 5.40 | 5.10 | 5.20 | 5.20 | -3.70% | 762,009 |
| May 28, 2025 | 5.70 | 5.80 | 5.30 | 5.40 | 5.40 | -3.57% | 734,345 |
| May 27, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 96,350 |
| May 26, 2025 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 562,213 |
| May 25, 2025 | 5.80 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 737,181 |
| May 24, 2025 | 5.90 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 828,240 |
| May 22, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 247,807 |
| May 21, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | - | 438,086 |
| May 20, 2025 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | - | 431,357 |
| May 19, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 126,650 |
| May 18, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 162,064 |
| May 15, 2025 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 330,022 |
| May 14, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 111,802 |