HSBC Holdings plc (ETR:HBC1)
Germany · Delayed Price · Currency is EUR 10.88
+0.04 (0.37%)
Aug 8, 2025, 5:35 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.78 | 10.92 | 10.78 | 10.88 | 10.88 | 0.37% | 71,034 |
| Aug 7, 2025 | 10.86 | 10.88 | 10.80 | 10.84 | 10.84 | 0.74% | 86,956 |
| Aug 6, 2025 | 10.74 | 10.80 | 10.68 | 10.76 | 10.76 | 0.75% | 222,269 |
| Aug 5, 2025 | 10.70 | 10.78 | 10.66 | 10.68 | 10.68 | - | 159,737 |
| Aug 4, 2025 | 10.60 | 10.70 | 10.60 | 10.68 | 10.68 | 1.14% | 89,123 |
| Aug 1, 2025 | 10.64 | 10.76 | 10.48 | 10.56 | 10.56 | -1.31% | 113,448 |
| Jul 31, 2025 | 10.74 | 10.80 | 10.66 | 10.70 | 10.70 | -0.56% | 163,736 |
| Jul 30, 2025 | 10.70 | 11.02 | 10.66 | 10.76 | 10.76 | -4.44% | 238,034 |
| Jul 29, 2025 | 11.16 | 11.34 | 11.14 | 11.26 | 11.26 | 1.44% | 71,377 |
| Jul 28, 2025 | 11.10 | 11.16 | 11.06 | 11.10 | 11.10 | 0.54% | 161,338 |
| Jul 25, 2025 | 11.02 | 11.06 | 11.00 | 11.04 | 11.04 | -0.72% | 803,388 |
| Jul 24, 2025 | 11.12 | 11.22 | 11.10 | 11.12 | 11.12 | 0.91% | 880,676 |
| Jul 23, 2025 | 10.94 | 11.04 | 10.88 | 11.02 | 11.02 | 0.73% | 305,656 |
| Jul 22, 2025 | 10.92 | 10.98 | 10.88 | 10.94 | 10.94 | 0.18% | 44,355 |
| Jul 21, 2025 | 10.82 | 10.92 | 10.80 | 10.92 | 10.92 | 1.11% | 186,723 |
| Jul 18, 2025 | 10.80 | 10.84 | 10.76 | 10.80 | 10.80 | -0.55% | 331,887 |
| Jul 17, 2025 | 10.78 | 10.94 | 10.74 | 10.86 | 10.86 | 2.07% | 285,879 |
| Jul 16, 2025 | 10.72 | 10.80 | 10.64 | 10.64 | 10.64 | - | 322,140 |
| Jul 15, 2025 | 10.72 | 10.74 | 10.62 | 10.64 | 10.64 | -0.37% | 329,733 |
| Jul 14, 2025 | 10.62 | 10.70 | 10.58 | 10.68 | 10.68 | 1.33% | 71,527 |
| Jul 11, 2025 | 10.70 | 10.70 | 10.50 | 10.54 | 10.54 | -1.86% | 134,153 |
| Jul 10, 2025 | 10.60 | 10.78 | 10.60 | 10.74 | 10.74 | 1.70% | 639,310 |
| Jul 9, 2025 | 10.50 | 10.60 | 10.50 | 10.56 | 10.56 | 0.96% | 83,911 |
| Jul 8, 2025 | 10.44 | 10.52 | 10.40 | 10.46 | 10.46 | 0.19% | 37,773 |
| Jul 7, 2025 | 10.38 | 10.48 | 10.36 | 10.44 | 10.44 | 1.16% | 85,701 |
| Jul 4, 2025 | 10.34 | 10.34 | 10.28 | 10.32 | 10.32 | - | 17,140 |
| Jul 3, 2025 | 10.26 | 10.34 | 10.26 | 10.32 | 10.32 | 0.39% | 51,990 |
| Jul 2, 2025 | 10.34 | 10.44 | 10.22 | 10.28 | 10.28 | 0.78% | 73,442 |
| Jul 1, 2025 | 10.36 | 10.36 | 10.16 | 10.20 | 10.20 | -1.54% | 59,630 |
| Jun 30, 2025 | 10.40 | 10.42 | 10.32 | 10.36 | 10.36 | -0.58% | 36,219 |
| Jun 27, 2025 | 10.40 | 10.48 | 10.34 | 10.42 | 10.42 | 0.58% | 73,057 |
| Jun 26, 2025 | 10.48 | 10.48 | 10.34 | 10.36 | 10.36 | -0.96% | 42,458 |
| Jun 25, 2025 | 10.50 | 10.54 | 10.46 | 10.46 | 10.46 | 0.38% | 119,857 |
| Jun 24, 2025 | 10.42 | 10.44 | 10.36 | 10.42 | 10.42 | 2.76% | 75,933 |
| Jun 23, 2025 | 10.18 | 10.24 | 10.12 | 10.14 | 10.14 | -0.39% | 128,336 |
| Jun 20, 2025 | 10.26 | 10.32 | 10.18 | 10.18 | 10.18 | -0.78% | 644,727 |
| Jun 19, 2025 | 10.22 | 10.30 | 10.10 | 10.26 | 10.26 | -0.39% | 14,843 |
| Jun 18, 2025 | 10.20 | 10.32 | 10.20 | 10.30 | 10.30 | 0.98% | 52,741 |
| Jun 17, 2025 | 10.28 | 10.28 | 10.18 | 10.20 | 10.20 | -1.54% | 1,765,967 |
| Jun 16, 2025 | 10.30 | 10.36 | 10.28 | 10.36 | 10.36 | 0.58% | 1,147,376 |
| Jun 13, 2025 | 10.16 | 10.36 | 10.14 | 10.30 | 10.30 | -0.58% | 159,029 |
| Jun 12, 2025 | 10.30 | 10.40 | 10.24 | 10.36 | 10.36 | -0.19% | 46,756 |
| Jun 11, 2025 | 10.52 | 10.52 | 10.38 | 10.38 | 10.38 | -0.38% | 416,587 |
| Jun 10, 2025 | 10.52 | 10.56 | 10.40 | 10.42 | 10.42 | -1.51% | 507,045 |
| Jun 9, 2025 | 10.52 | 10.58 | 10.50 | 10.58 | 10.58 | 0.38% | 135,608 |
| Jun 6, 2025 | 10.44 | 10.56 | 10.44 | 10.54 | 10.54 | 0.96% | 600,162 |
| Jun 5, 2025 | 10.44 | 10.52 | 10.36 | 10.44 | 10.44 | 0.19% | 55,802 |
| Jun 4, 2025 | 10.46 | 10.50 | 10.38 | 10.42 | 10.42 | -0.19% | 102,863 |
| Jun 3, 2025 | 10.42 | 10.48 | 10.28 | 10.44 | 10.44 | -0.19% | 67,710 |
| Jun 2, 2025 | 10.40 | 10.50 | 10.36 | 10.46 | 10.46 | 0.38% | 57,851 |