BRIDGETEC Corp. (KOSDAQ:064480)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,110.00
-60.00 (-1.16%)
Last updated: Aug 8, 2025

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20255,160.005,190.005,120.005,170.00-0.78%17,324
Aug 6, 20255,140.005,170.005,060.005,130.00--0.19%19,648
Aug 5, 20255,130.005,230.005,090.005,140.00-0.19%30,713
Aug 4, 20255,090.005,190.005,060.005,130.00-0.79%23,216
Aug 1, 20255,320.005,320.005,070.005,090.00--3.60%55,922
Jul 31, 20255,290.005,300.005,210.005,280.00--0.19%16,100
Jul 30, 20255,280.005,350.005,220.005,290.00-0.19%15,000
Jul 29, 20255,340.005,380.005,240.005,280.00--1.12%16,455
Jul 28, 20255,230.005,390.005,230.005,340.00-2.10%61,989
Jul 25, 20255,150.005,280.005,150.005,230.00-1.16%23,178
Jul 24, 20255,220.005,300.005,150.005,170.00--0.96%33,570
Jul 23, 20255,280.005,300.005,200.005,220.00--0.95%44,139
Jul 22, 20255,440.005,440.005,260.005,270.00--2.95%65,607
Jul 21, 20255,350.005,480.005,350.005,430.00-0.74%22,542
Jul 18, 20255,400.005,520.005,360.005,390.00--0.19%29,847
Jul 17, 20255,370.005,470.005,280.005,400.00-0.19%64,017
Jul 16, 20255,510.005,630.005,380.005,390.00--2.71%128,562
Jul 15, 20255,610.005,610.005,450.005,540.00--1.25%53,046
Jul 14, 20255,700.005,700.005,560.005,610.00--0.71%45,304
Jul 11, 20255,600.005,820.005,600.005,650.00-0.18%96,591
Jul 10, 20255,600.005,640.005,540.005,640.00-0.71%30,759
Jul 9, 20255,580.005,630.005,480.005,600.00-0.54%39,180
Jul 8, 20255,570.005,660.005,550.005,570.00--1.07%38,243
Jul 7, 20255,650.005,660.005,540.005,630.00-0.18%40,294
Jul 4, 20255,640.005,690.005,580.005,620.00--0.35%48,325
Jul 3, 20255,620.005,710.005,570.005,640.00-0.53%71,615
Jul 2, 20255,660.005,660.005,550.005,610.00-0.18%86,217
Jul 1, 20255,550.005,990.005,530.005,600.00-1.45%774,938
Jun 30, 20255,600.005,650.005,490.005,520.00--1.43%58,119
Jun 27, 20255,700.005,760.005,580.005,600.00--1.75%71,589
Jun 26, 20255,830.005,840.005,630.005,700.00--3.06%91,671
Jun 25, 20255,970.006,000.005,810.005,880.00--1.67%144,227
Jun 24, 20255,810.005,980.005,700.005,980.00-2.93%236,106
Jun 23, 20255,530.005,870.005,410.005,810.00-3.38%173,239
Jun 20, 20255,650.005,690.005,500.005,620.00-0.18%84,500
Jun 19, 20255,690.005,750.005,590.005,610.00--1.41%84,739
Jun 18, 20255,580.005,870.005,480.005,690.00-1.61%359,626
Jun 17, 20255,360.005,730.005,340.005,600.00-5.07%283,397
Jun 16, 20255,250.005,370.005,100.005,330.00-2.11%44,892
Jun 13, 20255,470.005,500.005,100.005,220.00--3.51%90,580
Jun 12, 20255,520.005,520.005,380.005,410.00--1.99%68,139
Jun 11, 20255,450.005,550.005,410.005,520.00-1.28%63,589
Jun 10, 20255,540.005,580.005,390.005,450.00--1.62%87,824
Jun 9, 20255,350.005,580.005,310.005,540.00-4.33%187,362
Jun 5, 20255,270.005,330.005,210.005,310.00-0.76%54,529
Jun 4, 20255,130.005,360.005,130.005,270.00-3.94%76,127
Jun 2, 20255,080.005,120.005,020.005,070.00--0.20%40,864
May 30, 20255,170.005,170.005,060.005,080.00--1.93%42,133
May 29, 20255,140.005,230.005,140.005,180.00--37,810
May 28, 20255,150.005,230.005,110.005,180.00-1.17%35,870