PT Adira Dinamika Multi Finance Tbk (IDX:ADMF)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
9,025.00
+25.00 (0.28%)
Aug 8, 2025, 3:19 PM WIB

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20259,050.009,075.009,000.009,025.009,025.00-0.28%46,600
Aug 6, 20259,050.009,075.009,025.009,050.009,050.00-40,700
Aug 5, 20259,050.009,125.009,000.009,050.009,050.000.56%42,500
Aug 4, 20259,100.009,100.008,975.009,000.009,000.00-1.10%107,200
Aug 1, 20259,075.009,125.009,075.009,100.009,100.000.28%68,500
Jul 31, 20259,175.009,200.009,050.009,075.009,075.00-1.09%108,600
Jul 30, 20259,150.009,175.009,100.009,175.009,175.000.27%59,300
Jul 29, 20259,100.009,200.009,100.009,150.009,150.000.27%47,600
Jul 28, 20259,100.009,150.009,050.009,125.009,125.000.27%42,000
Jul 25, 20259,100.009,100.009,050.009,100.009,100.00-85,800
Jul 24, 20259,150.009,200.009,100.009,100.009,100.00-0.27%92,600
Jul 23, 20259,150.009,150.009,050.009,125.009,125.000.27%26,000
Jul 22, 20259,125.009,175.009,050.009,100.009,100.00-0.27%58,900
Jul 21, 20259,225.009,300.009,125.009,125.009,125.00-1.08%36,900
Jul 18, 20259,350.009,350.009,200.009,225.009,225.00-0.81%48,200
Jul 17, 20259,325.009,350.009,250.009,300.009,300.00-69,200
Jul 16, 20259,200.009,325.009,200.009,300.009,300.001.36%202,100
Jul 15, 20259,125.009,200.009,025.009,175.009,175.000.55%79,400
Jul 14, 20259,125.009,175.009,100.009,125.009,125.00-49,900
Jul 11, 20259,100.009,200.009,075.009,125.009,125.000.27%117,600
Jul 10, 20259,150.009,150.009,050.009,100.009,100.00-18,300
Jul 9, 20259,050.009,200.009,050.009,100.009,100.000.55%78,100
Jul 8, 20259,075.009,075.008,975.009,050.009,050.00-0.28%14,200
Jul 7, 20259,150.009,200.008,975.009,075.009,075.00-0.55%71,900
Jul 4, 20259,000.009,250.008,950.009,125.009,125.002.53%143,300
Jul 3, 20258,850.008,900.008,825.008,900.008,900.000.56%64,600
Jul 2, 20258,850.008,900.008,775.008,850.008,850.00-225,000
Jul 1, 20258,850.008,900.008,775.008,850.008,850.000.28%39,500
Jun 30, 20258,875.008,875.008,800.008,825.008,825.00-0.56%22,100
Jun 26, 20258,850.008,925.008,800.008,875.008,875.000.85%101,500
Jun 25, 20258,850.008,850.008,800.008,800.008,800.00-0.56%4,500
Jun 24, 20258,775.008,875.008,775.008,850.008,850.001.14%8,600
Jun 23, 20258,800.008,800.008,700.008,750.008,750.00-0.85%82,600
Jun 20, 20258,825.008,825.008,725.008,825.008,825.00-0.28%85,400
Jun 19, 20258,975.008,975.008,650.008,850.008,850.00-1.39%227,300
Jun 18, 20259,000.009,025.008,925.008,975.008,975.00-0.28%107,800
Jun 17, 20259,000.009,025.008,975.009,000.009,000.00-50,300
Jun 16, 20259,025.009,050.008,950.009,000.009,000.000.28%64,300
Jun 13, 20259,000.009,000.008,900.008,975.008,975.00-0.28%102,700
Jun 12, 20259,000.009,100.009,000.009,000.009,000.00-18,100
Jun 11, 20258,950.009,100.008,950.009,000.009,000.000.28%48,100
Jun 10, 20259,000.009,050.008,950.008,975.008,975.00-0.28%36,500
Jun 5, 20258,875.009,050.008,875.009,000.009,000.001.41%58,100
Jun 4, 20258,875.008,925.008,850.008,875.008,875.00-34,100
Jun 3, 20258,925.008,950.008,850.008,875.008,875.00-0.56%75,000
Jun 2, 20259,025.009,125.008,900.008,925.008,925.00-1.11%94,600
May 28, 20259,200.009,200.008,975.009,025.009,025.00-1.90%350,800
May 27, 20259,100.009,200.009,100.009,200.009,200.001.38%285,300
May 26, 20258,925.009,075.008,925.009,075.009,075.001.97%302,500
May 23, 20258,900.008,925.008,875.008,900.008,900.00-63,700