JTC Logistics Transportation & Stevedoring Co. K.S.C.P. (KWSE:JTC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.4430
-0.0030 (-0.67%)
At close: Aug 11, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.13% | 31,374 |
| Aug 11, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.67% | 61,065 |
| Aug 10, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.22% | 65,600 |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | 41,004 |
| Aug 6, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.45% | 26,827 |
| Aug 5, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.23% | 9,777 |
| Aug 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | 40,199 |
| Aug 3, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.23% | 46,151 |
| Jul 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.22% | 304,040 |
| Jul 30, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.23% | 118,804 |
| Jul 29, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.23% | 807,200 |
| Jul 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 281,203 |
| Jul 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 62,900 |
| Jul 24, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 200 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.23% | 102,156 |
| Jul 22, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.07% | 340,504 |
| Jul 21, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 215,814 |
| Jul 20, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | 1.40% | 114,181 |
| Jul 17, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.14% | 351,354 |
| Jul 16, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 125,128 |
| Jul 15, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 872,503 |
| Jul 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1 |
| Jul 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 23 |
| Jul 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 34,418 |
| Jul 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 155,145 |
| Jul 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2,804 |
| Jul 7, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 136,866 |
| Jul 6, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 8,503 |
| Jul 3, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | 2.91% | 419,628 |
| Jul 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.73% | 13,778 |
| Jul 1, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -0.24% | 1,560 |
| Jun 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.24% | 235,192 |
| Jun 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.48% | 203,542 |
| Jun 25, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.72% | 70,380 |
| Jun 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.73% | 253,728 |
| Jun 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.24% | 270,142 |
| Jun 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.25% | 50 |
| Jun 19, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 0.25% | 28,200 |
| Jun 18, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 42,751 |
| Jun 17, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 0.99% | 61,000 |
| Jun 16, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 0.50% | 45,100 |
| Jun 15, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -3.61% | 48,542 |
| Jun 12, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.24% | 129,151 |
| Jun 11, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.21% | 150,201 |
| Jun 10, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.73% | 637,588 |
| Jun 4, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.24% | 188,410 |
| Jun 3, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.25% | 193,767 |
| Jun 2, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.50% | 1,091,432 |
| Jun 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 101,085 |
| May 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | 82,662 |