Skip to main content
logo
S&W Corporation (KOSDAQ:103230)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,835.00
+15.00 (0.39%)
At close: Aug 6, 2025, 3:30 PM KST

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,840.004,045.003,795.003,995.00-4.17%139,366
Aug 6, 20253,820.003,885.003,740.003,835.00-0.39%68,119
Aug 5, 20253,680.003,935.003,680.003,820.00-3.80%211,864
Aug 4, 20253,770.003,855.003,545.003,680.00--1.87%138,604
Aug 1, 20253,635.003,815.003,525.003,750.00-3.16%268,644
Jul 31, 20253,450.003,665.003,395.003,635.00-6.13%177,992
Jul 30, 20253,365.003,555.003,360.003,425.00-2.39%106,106
Jul 29, 20253,280.003,350.003,270.003,345.00-1.98%33,902
Jul 28, 20253,290.003,310.003,260.003,280.00--19,576
Jul 25, 20253,285.003,315.003,255.003,280.00--0.15%23,450
Jul 24, 20253,325.003,325.003,260.003,285.00--1.20%16,461
Jul 23, 20253,310.003,335.003,260.003,325.00-0.15%30,050
Jul 22, 20253,275.003,330.003,260.003,320.00-1.37%85,186
Jul 21, 20253,280.003,295.003,250.003,275.00-0.15%25,132
Jul 18, 20253,270.003,320.003,245.003,270.00--19,864
Jul 17, 20253,300.003,305.003,205.003,270.00--0.46%29,392
Jul 16, 20253,280.003,290.003,235.003,285.00-0.15%29,152
Jul 15, 20253,235.003,280.003,195.003,280.00-0.61%56,436
Jul 14, 20253,260.003,280.003,220.003,260.00--0.61%18,482
Jul 11, 20253,295.003,295.003,235.003,280.00--0.15%35,996
Jul 10, 20253,300.003,300.003,250.003,285.00--0.30%48,889
Jul 9, 20253,265.003,295.003,215.003,295.00-0.92%40,854
Jul 8, 20253,210.003,300.003,155.003,265.00-1.71%67,449
Jul 7, 20253,300.003,310.003,175.003,210.00--3.02%61,492
Jul 4, 20253,340.003,340.003,260.003,310.00--0.90%55,728
Jul 3, 20253,335.003,380.003,295.003,340.00-0.15%49,755
Jul 2, 20253,390.003,445.003,300.003,335.00--1.48%38,522
Jul 1, 20253,380.003,410.003,305.003,385.00-0.59%68,163
Jun 30, 20253,360.003,490.003,315.003,365.00-0.45%94,465
Jun 27, 20253,470.003,750.003,325.003,350.00-0.45%271,942
Jun 26, 20253,325.003,340.003,225.003,335.00-0.30%52,103
Jun 25, 20253,380.003,405.003,280.003,325.00--1.63%55,849
Jun 24, 20253,315.003,380.003,250.003,380.00-2.27%82,293
Jun 23, 20253,450.003,470.003,275.003,305.00--4.76%109,782
Jun 20, 20253,600.003,750.003,420.003,470.00--2.12%134,110
Jun 19, 20253,315.003,545.003,270.003,545.00-6.94%91,370
Jun 18, 20253,315.003,315.003,250.003,315.00--31,252
Jun 17, 20253,350.003,370.003,240.003,315.00--1.04%46,320
Jun 16, 20253,380.003,410.003,305.003,350.00--0.89%35,628
Jun 13, 20253,400.003,425.003,295.003,380.00--0.59%43,391
Jun 12, 20253,345.003,435.003,320.003,400.00-1.64%33,861
Jun 11, 20253,325.003,345.003,295.003,345.00-0.60%25,850
Jun 10, 20253,355.003,360.003,290.003,325.00--0.45%28,982
Jun 9, 20253,330.003,345.003,295.003,340.00--0.15%50,306
Jun 5, 20253,380.003,390.003,260.003,345.00--0.74%39,467
Jun 4, 20253,355.003,375.003,150.003,370.00-0.45%113,410
Jun 2, 20253,455.003,480.003,300.003,355.00--2.89%41,361
May 30, 20253,440.003,455.003,380.003,455.00-0.44%32,711
May 29, 20253,440.003,445.003,410.003,440.00--0.43%18,645
May 28, 20253,425.003,455.003,395.003,455.00-0.73%37,848