Palm Hills Developments S.A.E. (EGX:PHDC)
Egypt · Delayed Price · Currency is EGP 8.29
+0.13 (1.59%)
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 | 8.16 | 8.31 | 8.16 | 8.29 | 8.29 | 1.59% | 20,130,110 |
| Jul 30, 2025 | 8.07 | 8.33 | 8.05 | 8.16 | 8.16 | 1.12% | 27,141,460 |
| Jul 29, 2025 | 8.19 | 8.27 | 8.01 | 8.07 | 8.07 | -1.47% | 23,765,280 |
| Jul 28, 2025 | 8.51 | 8.58 | 8.13 | 8.19 | 8.19 | -3.76% | 22,909,260 |
| Jul 27, 2025 | 8.60 | 8.72 | 8.47 | 8.51 | 8.51 | -1.05% | 14,054,470 |
| Jul 23, 2025 | 8.56 | 8.60 | 8.37 | 8.60 | 8.60 | 0.47% | 15,383,900 |
| Jul 22, 2025 | 8.73 | 8.79 | 8.50 | 8.56 | 8.56 | -1.95% | 17,171,270 |
| Jul 21, 2025 | 8.77 | 8.86 | 8.73 | 8.73 | 8.73 | -0.46% | 18,612,000 |
| Jul 20, 2025 | 8.83 | 8.88 | 8.73 | 8.77 | 8.77 | -0.68% | 8,753,504 |
| Jul 17, 2025 | 8.80 | 8.95 | 8.79 | 8.83 | 8.83 | 0.34% | 8,189,910 |
| Jul 16, 2025 | 8.92 | 8.98 | 8.76 | 8.80 | 8.80 | -1.35% | 6,774,672 |
| Jul 15, 2025 | 9.10 | 9.17 | 8.88 | 8.92 | 8.92 | -1.98% | 16,997,650 |
| Jul 14, 2025 | 8.96 | 9.17 | 8.93 | 9.10 | 9.10 | 1.56% | 9,464,770 |
| Jul 13, 2025 | 9.16 | 9.25 | 8.90 | 8.96 | 8.96 | -2.18% | 11,947,020 |
| Jul 10, 2025 | 9.44 | 9.49 | 9.16 | 9.16 | 9.16 | -2.97% | 12,132,590 |
| Jul 9, 2025 | 9.16 | 9.46 | 9.01 | 9.44 | 9.44 | 3.06% | 11,242,930 |
| Jul 7, 2025 | 9.20 | 9.29 | 9.10 | 9.16 | 9.16 | -0.43% | 7,242,342 |
| Jul 6, 2025 | 9.17 | 9.34 | 9.17 | 9.20 | 9.20 | 0.33% | 14,187,170 |
| Jul 2, 2025 | 8.80 | 9.20 | 8.82 | 9.17 | 9.17 | 4.20% | 19,332,780 |
| Jul 1, 2025 | 9.00 | 9.05 | 8.71 | 8.80 | 8.80 | -2.22% | 12,219,280 |
| Jun 30, 2025 | 9.03 | 9.25 | 8.92 | 9.00 | 9.00 | -0.33% | 18,316,690 |
| Jun 29, 2025 | 9.06 | 9.39 | 9.03 | 9.03 | 9.03 | -0.33% | 23,574,890 |
| Jun 25, 2025 | 8.67 | 9.22 | 8.50 | 9.06 | 9.06 | 4.50% | 35,596,280 |
| Jun 24, 2025 | 8.22 | 8.78 | 8.35 | 8.67 | 8.67 | 5.47% | 36,666,340 |
| Jun 23, 2025 | 7.96 | 8.28 | 8.00 | 8.22 | 8.22 | 3.27% | 16,552,610 |
| Jun 22, 2025 | 7.75 | 7.96 | 7.40 | 7.96 | 7.96 | 2.71% | 15,735,050 |
| Jun 19, 2025 | 7.83 | 7.97 | 7.70 | 7.75 | 7.75 | -1.02% | 12,716,380 |
| Jun 18, 2025 | 7.71 | 7.91 | 7.63 | 7.83 | 7.83 | 1.56% | 9,115,770 |
| Jun 17, 2025 | 7.83 | 7.92 | 7.61 | 7.71 | 7.71 | -1.53% | 17,716,470 |
| Jun 16, 2025 | 7.94 | 8.06 | 7.78 | 7.83 | 7.83 | -1.39% | 27,953,150 |
| Jun 15, 2025 | 8.15 | 7.94 | 7.56 | 7.94 | 7.94 | -2.58% | 28,500,080 |
| Jun 12, 2025 | 8.50 | 8.50 | 8.04 | 8.15 | 8.15 | -4.12% | 32,859,260 |
| Jun 11, 2025 | 8.57 | 8.91 | 8.50 | 8.50 | 8.50 | -0.82% | 46,691,370 |
| Jun 10, 2025 | 8.23 | 8.68 | 8.25 | 8.57 | 8.57 | 4.13% | 29,689,740 |
| Jun 4, 2025 | 8.04 | 8.29 | 8.00 | 8.23 | 8.23 | 2.36% | 23,712,710 |
| Jun 3, 2025 | 7.95 | 8.18 | 7.97 | 8.04 | 8.04 | 1.13% | 24,498,620 |
| Jun 2, 2025 | 7.99 | 8.20 | 7.81 | 7.95 | 7.95 | -0.50% | 28,328,730 |
| Jun 1, 2025 | 8.02 | 8.21 | 7.94 | 7.99 | 7.99 | -0.37% | 22,252,300 |
| May 29, 2025 | 7.67 | 8.13 | 7.70 | 8.02 | 8.02 | 4.56% | 60,422,690 |
| May 28, 2025 | 7.70 | 7.76 | 7.63 | 7.67 | 7.67 | -0.39% | 21,441,490 |
| May 27, 2025 | 7.36 | 7.80 | 7.37 | 7.70 | 7.70 | 4.62% | 51,644,400 |
| May 26, 2025 | 7.29 | 7.40 | 7.27 | 7.36 | 7.36 | 0.96% | 30,151,930 |
| May 25, 2025 | 7.05 | 7.30 | 7.10 | 7.29 | 7.29 | 3.40% | 37,809,790 |
| May 22, 2025 | 6.82 | 7.08 | 6.83 | 7.05 | 7.05 | 3.37% | 30,840,710 |
| May 21, 2025 | 6.74 | 6.91 | 6.72 | 6.82 | 6.82 | 1.19% | 19,767,620 |
| May 20, 2025 | 6.64 | 6.76 | 6.62 | 6.74 | 6.74 | 1.51% | 14,618,090 |
| May 19, 2025 | 6.79 | 6.80 | 6.62 | 6.64 | 6.64 | -2.21% | 8,115,961 |
| May 18, 2025 | 6.87 | 6.89 | 6.70 | 6.79 | 6.79 | -1.16% | 3,304,099 |
| May 15, 2025 | 6.89 | 6.92 | 6.82 | 6.87 | 6.87 | -0.29% | 5,971,096 |
| May 14, 2025 | 6.84 | 6.91 | 6.80 | 6.89 | 6.89 | 0.73% | 6,101,920 |