Halliburton Company (ETR:HAL)
Germany flag Germany · Delayed Price · Currency is EUR
18.54
-0.94 (-4.84%)
Aug 1, 2025, 5:35 PM CET

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202519.6219.6218.4318.5418.54-4.83%1,702
Jul 31, 202519.6519.7219.4719.4819.48-0.71%1,569
Jul 30, 202519.6219.6219.6219.6219.62-0.56%1,226
Jul 29, 202519.7019.7519.6519.7319.730.61%1,226
Jul 28, 202519.2219.6219.1219.6119.613.26%10,733
Jul 25, 202519.1519.1518.9818.9918.990.74%13,002
Jul 24, 202518.8118.9318.8118.8518.851.24%168
Jul 23, 202518.4418.6218.4318.6218.622.93%24
Jul 22, 202517.6518.0917.3518.0918.09-0.11%592
Jul 21, 202518.2818.2818.1118.1118.11-0.44%453
Jul 18, 202518.7218.7218.1918.1918.19-1.62%5,170
Jul 17, 202518.3518.4918.3518.4918.492.78%3,300
Jul 16, 202518.3618.3617.9917.9917.99-4.16%758
Jul 15, 202518.9918.9918.7518.7718.77-0.16%197
Jul 14, 202519.8119.8718.8018.8018.80-4.67%6,154
Jul 11, 202519.1219.7219.0619.7219.723.73%517
Jul 10, 202518.9219.0118.5919.0119.011.06%3,157
Jul 9, 202518.8118.8118.8118.8118.81-0.32%300
Jul 8, 202517.9218.8717.9218.8718.875.48%300
Jul 7, 202518.3018.3017.8917.8917.89-1.32%193
Jul 4, 202518.1818.1818.1318.1318.13-1.09%400
Jul 3, 202518.4018.4018.3318.3318.330.66%720
Jul 2, 202517.9018.2217.9018.2118.211.51%201
Jul 1, 202517.4817.9417.1017.9417.942.46%1,306
Jun 30, 202517.5417.5417.5117.5117.51-0.34%360
Jun 27, 202517.6017.7617.5717.5717.57-0.62%807
Jun 26, 202517.4017.6817.4017.6817.680.28%280
Jun 25, 202517.9617.9617.6317.6317.63-1.78%139
Jun 24, 202517.8118.0317.6717.9517.95-3.91%3,010
Jun 23, 202519.9019.9018.6818.6818.68-3.06%4,730
Jun 20, 202519.5819.7219.2719.2719.27-3.07%1,841
Jun 19, 202519.8819.8819.8819.8819.882.37%251
Jun 18, 202519.8819.8819.4219.4219.42-3.38%294
Jun 17, 202519.6820.2519.6320.1020.102.03%3,631
Jun 16, 202520.6920.7019.7019.7019.70-0.40%6,575
Jun 13, 202519.9120.0419.7119.7819.784.77%3,397
Jun 12, 202519.2119.2118.7518.8818.88-0.74%1,050
Jun 11, 202518.9619.0218.9019.0219.02-1.65%905
Jun 10, 202518.9919.3418.9319.3419.345.74%2,416
Jun 9, 202517.9318.2917.9118.2918.291.44%424
Jun 6, 202517.4818.0317.4818.0318.032.33%1,231
Jun 5, 202517.6317.6317.4417.6217.620.17%198
Jun 4, 202517.8918.0617.5917.5917.59-3.09%7,493
Jun 3, 202517.4618.1517.4018.1518.004.01%1,253
Jun 2, 202517.3617.4917.2717.4517.310.87%527
May 30, 202517.5317.5317.3017.3017.15-0.86%95
May 29, 202517.8117.9217.4517.4517.31-1.47%745
May 28, 202517.8717.8717.5317.7117.560.91%205
May 27, 202517.7917.9317.4417.5517.410.80%1,173
May 26, 202517.6717.7117.4117.4117.26-0.23%166