SK hynix Inc. (KRX:000660)
South Korea · Delayed Price · Currency is KRW 256,500
-5,500 (-2.10%)
At close: Aug 8, 2025, 3:30 PM KST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 262,000.00 | 266,000.00 | 255,500.00 | 256,500.00 | 256,500.00 | -2.10% | 2,487,468 |
| Aug 7, 2025 | 258,000.00 | 263,000.00 | 250,000.00 | 262,000.00 | 262,000.00 | 1.35% | 2,898,172 |
| Aug 6, 2025 | 260,500.00 | 260,500.00 | 257,500.00 | 258,500.00 | 258,500.00 | -1.90% | 1,506,906 |
| Aug 5, 2025 | 264,000.00 | 264,500.00 | 260,500.00 | 263,500.00 | 263,500.00 | 2.13% | 2,118,171 |
| Aug 4, 2025 | 254,500.00 | 260,000.00 | 254,000.00 | 258,000.00 | 258,000.00 | - | 2,281,558 |
| Aug 1, 2025 | 266,000.00 | 267,000.00 | 257,000.00 | 258,000.00 | 258,000.00 | -5.67% | 3,355,894 |
| Jul 31, 2025 | 271,000.00 | 274,000.00 | 265,500.00 | 273,500.00 | 273,500.00 | 3.80% | 3,472,644 |
| Jul 30, 2025 | 263,000.00 | 266,000.00 | 260,500.00 | 263,500.00 | 263,500.00 | 0.38% | 2,482,807 |
| Jul 29, 2025 | 254,500.00 | 265,000.00 | 254,500.00 | 262,500.00 | 262,500.00 | 0.19% | 3,162,900 |
| Jul 28, 2025 | 261,000.00 | 265,500.00 | 258,500.00 | 262,000.00 | 262,000.00 | -1.50% | 3,117,145 |
| Jul 25, 2025 | 273,000.00 | 275,000.00 | 265,500.00 | 266,000.00 | 266,000.00 | -1.30% | 2,171,063 |
| Jul 24, 2025 | 277,000.00 | 279,000.00 | 269,000.00 | 269,500.00 | 269,500.00 | 0.19% | 3,667,144 |
| Jul 23, 2025 | 267,500.00 | 271,000.00 | 264,500.00 | 269,000.00 | 269,000.00 | 0.19% | 3,116,279 |
| Jul 22, 2025 | 273,000.00 | 273,500.00 | 267,000.00 | 268,500.00 | 268,500.00 | -1.47% | 3,175,973 |
| Jul 21, 2025 | 267,500.00 | 274,500.00 | 266,500.00 | 272,500.00 | 272,500.00 | 1.30% | 2,424,891 |
| Jul 18, 2025 | 270,000.00 | 275,000.00 | 267,000.00 | 269,000.00 | 269,000.00 | -0.19% | 5,359,504 |
| Jul 17, 2025 | 283,500.00 | 289,500.00 | 268,000.00 | 269,500.00 | 269,500.00 | -8.95% | 9,328,322 |
| Jul 16, 2025 | 298,500.00 | 299,500.00 | 292,500.00 | 296,000.00 | 296,000.00 | -0.84% | 3,123,297 |
| Jul 15, 2025 | 296,000.00 | 298,500.00 | 290,000.00 | 298,500.00 | 298,500.00 | -0.50% | 4,196,196 |
| Jul 14, 2025 | 292,500.00 | 302,500.00 | 292,500.00 | 300,000.00 | 300,000.00 | 1.87% | 2,936,976 |
| Jul 11, 2025 | 299,500.00 | 306,500.00 | 292,000.00 | 294,500.00 | 294,500.00 | -0.84% | 3,732,533 |
| Jul 10, 2025 | 284,000.00 | 297,000.00 | 283,500.00 | 297,000.00 | 297,000.00 | 5.69% | 4,556,065 |
| Jul 9, 2025 | 282,500.00 | 284,000.00 | 277,500.00 | 281,000.00 | 281,000.00 | -0.35% | 2,626,484 |
| Jul 8, 2025 | 271,000.00 | 285,000.00 | 268,500.00 | 282,000.00 | 282,000.00 | 4.06% | 3,119,395 |
| Jul 7, 2025 | 266,000.00 | 272,000.00 | 264,500.00 | 271,000.00 | 271,000.00 | 0.18% | 2,523,564 |
| Jul 4, 2025 | 279,500.00 | 281,500.00 | 269,000.00 | 270,500.00 | 270,500.00 | -2.87% | 3,654,933 |
| Jul 3, 2025 | 281,000.00 | 284,000.00 | 277,000.00 | 278,500.00 | 278,500.00 | -0.18% | 3,642,140 |
| Jul 2, 2025 | 283,500.00 | 283,500.00 | 274,500.00 | 279,000.00 | 279,000.00 | -2.28% | 4,702,056 |
| Jul 1, 2025 | 291,000.00 | 294,500.00 | 285,500.00 | 285,500.00 | 285,500.00 | -2.23% | 3,687,981 |
| Jun 30, 2025 | 288,500.00 | 294,500.00 | 286,000.00 | 292,000.00 | 292,000.00 | 2.82% | 4,375,298 |
| Jun 27, 2025 | 288,000.00 | 294,500.00 | 281,000.00 | 284,000.00 | 284,000.00 | -3.07% | 5,134,863 |
| Jun 26, 2025 | 294,500.00 | 298,500.00 | 287,000.00 | 293,000.00 | 293,000.00 | 2.45% | 5,894,020 |
| Jun 25, 2025 | 289,000.00 | 291,500.00 | 284,000.00 | 286,000.00 | 286,000.00 | 2.69% | 5,466,598 |
| Jun 24, 2025 | 270,000.00 | 283,000.00 | 269,500.00 | 278,500.00 | 278,500.00 | 7.32% | 5,436,312 |
| Jun 23, 2025 | 252,500.00 | 263,000.00 | 248,500.00 | 259,500.00 | 259,500.00 | 0.97% | 3,398,736 |
| Jun 20, 2025 | 249,000.00 | 257,000.00 | 247,500.00 | 257,000.00 | 257,000.00 | 4.47% | 3,597,877 |
| Jun 19, 2025 | 247,000.00 | 250,000.00 | 242,000.00 | 246,000.00 | 246,000.00 | -0.20% | 2,317,796 |
| Jun 18, 2025 | 245,500.00 | 252,000.00 | 245,000.00 | 246,500.00 | 246,500.00 | -1.00% | 4,081,001 |
| Jun 17, 2025 | 253,000.00 | 260,000.00 | 248,000.00 | 249,000.00 | 249,000.00 | 0.40% | 5,044,669 |
| Jun 16, 2025 | 238,000.00 | 248,500.00 | 238,000.00 | 248,000.00 | 248,000.00 | 5.31% | 3,760,740 |
| Jun 13, 2025 | 240,500.00 | 243,000.00 | 233,750.00 | 235,500.00 | 235,500.00 | - | 4,100,610 |
| Jun 12, 2025 | 242,500.00 | 246,500.00 | 235,000.00 | 235,500.00 | 235,500.00 | -1.88% | 4,994,238 |
| Jun 11, 2025 | 236,000.00 | 241,000.00 | 235,000.00 | 240,000.00 | 240,000.00 | 4.12% | 4,230,421 |
| Jun 10, 2025 | 231,000.00 | 232,500.00 | 227,500.00 | 230,500.00 | 230,500.00 | 0.66% | 3,718,655 |
| Jun 9, 2025 | 233,000.00 | 233,500.00 | 228,000.00 | 229,000.00 | 229,000.00 | 2.00% | 3,666,084 |
| Jun 5, 2025 | 225,500.00 | 230,000.00 | 222,000.00 | 224,500.00 | 224,500.00 | 3.22% | 5,768,506 |
| Jun 4, 2025 | 218,000.00 | 223,000.00 | 216,500.00 | 217,500.00 | 217,500.00 | 4.82% | 5,108,674 |
| Jun 2, 2025 | 205,000.00 | 208,500.00 | 203,000.00 | 207,500.00 | 207,500.00 | 1.47% | 1,775,752 |
| May 30, 2025 | 210,000.00 | 210,000.00 | 203,000.00 | 204,500.00 | 204,500.00 | -3.54% | 4,826,628 |
| May 29, 2025 | 214,500.00 | 214,500.00 | 207,500.00 | 212,000.00 | 212,000.00 | 1.92% | 3,827,689 |