HD Hyundai Electric Co., Ltd. (KRX:267260)
South Korea · Delayed Price · Currency is KRW 501,000
+4,000 (0.80%)
At close: Jul 31, 2025, 3:30 PM KST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 496,000.00 | 501,000.00 | 482,500.00 | 484,500.00 | 484,500.00 | -3.29% | 211,921 |
| Jul 31, 2025 | 504,000.00 | 507,000.00 | 493,000.00 | 501,000.00 | 501,000.00 | 0.80% | 171,831 |
| Jul 30, 2025 | 491,500.00 | 499,500.00 | 490,500.00 | 497,000.00 | 497,000.00 | 0.40% | 126,362 |
| Jul 29, 2025 | 485,000.00 | 498,500.00 | 482,500.00 | 495,000.00 | 495,000.00 | 1.23% | 166,170 |
| Jul 28, 2025 | 499,000.00 | 507,000.00 | 488,500.00 | 489,000.00 | 489,000.00 | - | 252,288 |
| Jul 25, 2025 | 487,500.00 | 493,000.00 | 485,000.00 | 489,000.00 | 489,000.00 | -0.61% | 114,512 |
| Jul 24, 2025 | 492,500.00 | 498,500.00 | 482,500.00 | 492,000.00 | 492,000.00 | 2.61% | 312,160 |
| Jul 23, 2025 | 480,000.00 | 503,000.00 | 471,000.00 | 479,500.00 | 479,500.00 | 2.46% | 491,871 |
| Jul 22, 2025 | 490,000.00 | 490,000.00 | 451,000.00 | 468,000.00 | 468,000.00 | -5.45% | 483,008 |
| Jul 21, 2025 | 466,500.00 | 495,500.00 | 464,500.00 | 495,000.00 | 495,000.00 | 2.59% | 274,140 |
| Jul 18, 2025 | 482,000.00 | 490,000.00 | 476,500.00 | 482,500.00 | 482,500.00 | 1.37% | 168,007 |
| Jul 17, 2025 | 485,000.00 | 485,000.00 | 467,500.00 | 476,000.00 | 476,000.00 | -1.45% | 173,414 |
| Jul 16, 2025 | 472,500.00 | 490,000.00 | 463,500.00 | 483,000.00 | 483,000.00 | 1.90% | 270,736 |
| Jul 15, 2025 | 455,000.00 | 477,000.00 | 454,000.00 | 474,000.00 | 474,000.00 | 5.22% | 253,316 |
| Jul 14, 2025 | 435,000.00 | 454,500.00 | 434,500.00 | 450,500.00 | 450,500.00 | 1.81% | 178,958 |
| Jul 11, 2025 | 461,000.00 | 463,000.00 | 439,500.00 | 442,500.00 | 442,500.00 | -3.80% | 209,099 |
| Jul 10, 2025 | 456,500.00 | 465,500.00 | 453,000.00 | 460,000.00 | 460,000.00 | 1.77% | 190,129 |
| Jul 9, 2025 | 453,000.00 | 455,500.00 | 445,000.00 | 452,000.00 | 452,000.00 | 0.22% | 189,163 |
| Jul 8, 2025 | 437,500.00 | 451,500.00 | 432,500.00 | 451,000.00 | 451,000.00 | 3.20% | 228,892 |
| Jul 7, 2025 | 418,500.00 | 440,000.00 | 418,000.00 | 437,000.00 | 437,000.00 | 1.16% | 239,682 |
| Jul 4, 2025 | 460,000.00 | 460,500.00 | 430,500.00 | 432,000.00 | 432,000.00 | -4.95% | 352,170 |
| Jul 3, 2025 | 485,000.00 | 487,000.00 | 452,500.00 | 454,500.00 | 454,500.00 | -6.77% | 516,978 |
| Jul 2, 2025 | 501,000.00 | 502,000.00 | 471,500.00 | 487,500.00 | 487,500.00 | -4.04% | 299,746 |
| Jul 1, 2025 | 508,000.00 | 520,000.00 | 500,000.00 | 508,000.00 | 508,000.00 | 0.20% | 205,784 |
| Jun 30, 2025 | 496,000.00 | 516,000.00 | 484,000.00 | 507,000.00 | 507,000.00 | 4.00% | 329,685 |
| Jun 27, 2025 | 484,000.00 | 498,500.00 | 480,500.00 | 487,500.00 | 487,500.00 | 0.72% | 216,245 |
| Jun 26, 2025 | 493,000.00 | 498,000.00 | 470,500.00 | 484,000.00 | 482,100.00 | -2.62% | 245,035 |
| Jun 25, 2025 | 488,000.00 | 506,000.00 | 487,000.00 | 497,000.00 | 495,048.97 | 3.11% | 243,200 |
| Jun 24, 2025 | 483,500.00 | 496,000.00 | 471,500.00 | 482,000.00 | 480,107.85 | 1.69% | 231,072 |
| Jun 23, 2025 | 458,500.00 | 475,000.00 | 458,000.00 | 474,000.00 | 472,139.26 | 0.85% | 134,593 |
| Jun 20, 2025 | 480,000.00 | 483,000.00 | 464,500.00 | 470,000.00 | 468,154.96 | -0.63% | 160,125 |
| Jun 19, 2025 | 467,000.00 | 474,000.00 | 455,000.00 | 473,000.00 | 471,143.18 | 1.28% | 241,767 |
| Jun 18, 2025 | 467,000.00 | 471,000.00 | 455,500.00 | 467,000.00 | 465,166.74 | -0.74% | 252,204 |
| Jun 17, 2025 | 460,000.00 | 477,000.00 | 455,000.00 | 470,500.00 | 468,653.00 | 3.07% | 355,866 |
| Jun 16, 2025 | 434,000.00 | 461,000.00 | 433,500.00 | 456,500.00 | 454,707.95 | 6.16% | 301,534 |
| Jun 13, 2025 | 434,500.00 | 435,000.00 | 418,000.00 | 430,000.00 | 428,311.98 | -0.92% | 241,642 |
| Jun 12, 2025 | 423,000.00 | 434,000.00 | 421,000.00 | 434,000.00 | 432,296.28 | 3.70% | 318,834 |
| Jun 11, 2025 | 428,000.00 | 430,500.00 | 416,500.00 | 418,500.00 | 416,857.13 | -2.56% | 260,051 |
| Jun 10, 2025 | 403,500.00 | 433,000.00 | 402,500.00 | 429,500.00 | 427,813.95 | 7.24% | 522,673 |
| Jun 9, 2025 | 401,500.00 | 404,500.00 | 396,500.00 | 400,500.00 | 398,927.79 | 2.96% | 278,060 |
| Jun 5, 2025 | 383,000.00 | 394,500.00 | 382,500.00 | 389,000.00 | 387,472.93 | 1.83% | 232,786 |
| Jun 4, 2025 | 383,000.00 | 388,500.00 | 380,000.00 | 382,000.00 | 380,500.41 | 1.06% | 244,896 |
| Jun 2, 2025 | 373,500.00 | 379,500.00 | 366,500.00 | 378,000.00 | 376,516.12 | -0.26% | 131,789 |
| May 30, 2025 | 380,000.00 | 382,000.00 | 372,500.00 | 379,000.00 | 377,512.19 | -1.04% | 207,284 |
| May 29, 2025 | 387,000.00 | 398,000.00 | 381,000.00 | 383,000.00 | 381,496.49 | 0.92% | 242,649 |
| May 28, 2025 | 393,500.00 | 396,500.00 | 373,000.00 | 379,500.00 | 378,010.23 | -3.31% | 262,512 |
| May 27, 2025 | 385,500.00 | 392,500.00 | 384,000.00 | 392,500.00 | 390,959.19 | 0.90% | 110,623 |
| May 26, 2025 | 391,000.00 | 391,500.00 | 384,000.00 | 389,000.00 | 387,472.93 | 0.78% | 127,152 |
| May 23, 2025 | 386,000.00 | 387,000.00 | 379,000.00 | 386,000.00 | 384,484.71 | 0.39% | 158,069 |
| May 22, 2025 | 367,000.00 | 389,000.00 | 367,000.00 | 384,500.00 | 382,990.60 | 2.53% | 348,124 |