Dominion Energy, Inc. (LON:0IC9)
London · Delayed Price · Currency is GBP · Price in USD 61.16
-0.14 (-0.23%)
At close: Aug 7, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 60.84 | 61.84 | 60.67 | 61.67 | 61.67 | 0.60% | 502 |
| Aug 6, 2025 | 61.30 | 61.89 | 61.02 | 61.30 | 61.30 | 0.28% | 2,946 |
| Aug 5, 2025 | 61.30 | 61.66 | 60.71 | 61.13 | 61.13 | -0.37% | 2,001 |
| Aug 4, 2025 | 59.00 | 61.42 | 59.00 | 61.36 | 61.36 | 2.21% | 1,683 |
| Aug 1, 2025 | 59.00 | 60.69 | 58.45 | 60.03 | 60.03 | 3.09% | 1,842 |
| Jul 31, 2025 | 57.97 | 58.26 | 57.67 | 58.23 | 58.23 | -0.78% | 1,646 |
| Jul 30, 2025 | 58.80 | 59.00 | 58.51 | 58.69 | 58.69 | 0.57% | 330 |
| Jul 29, 2025 | 58.14 | 58.36 | 57.99 | 58.36 | 58.36 | 0.46% | 439 |
| Jul 28, 2025 | 59.07 | 59.07 | 57.84 | 58.09 | 58.09 | -0.95% | 1,140 |
| Jul 25, 2025 | 58.75 | 58.88 | 58.53 | 58.65 | 58.65 | -0.44% | 1,172 |
| Jul 24, 2025 | 58.50 | 59.11 | 58.24 | 58.91 | 58.91 | 1.40% | 1,168 |
| Jul 23, 2025 | 58.61 | 58.82 | 58.08 | 58.10 | 58.10 | -0.74% | 6,477 |
| Jul 22, 2025 | 57.81 | 58.60 | 57.81 | 58.53 | 58.53 | 0.87% | 1,888 |
| Jul 21, 2025 | 58.38 | 58.38 | 57.90 | 58.02 | 58.02 | -0.33% | 3,975 |
| Jul 18, 2025 | 57.76 | 58.62 | 57.61 | 58.22 | 58.22 | 1.49% | 1,515 |
| Jul 17, 2025 | 57.26 | 57.54 | 56.84 | 57.36 | 57.36 | 0.31% | 2,172 |
| Jul 16, 2025 | 57.00 | 57.20 | 56.50 | 57.18 | 57.18 | 1.26% | 3,545 |
| Jul 15, 2025 | 56.98 | 57.10 | 56.19 | 56.47 | 56.47 | -0.93% | 371 |
| Jul 14, 2025 | 57.37 | 57.57 | 56.85 | 57.00 | 57.00 | -0.70% | 1,474 |
| Jul 11, 2025 | 57.42 | 57.60 | 57.16 | 57.41 | 57.41 | -1.30% | 2,674 |
| Jul 10, 2025 | 57.23 | 58.18 | 56.61 | 58.16 | 58.16 | 2.45% | 1,459 |
| Jul 9, 2025 | 56.44 | 56.78 | 56.29 | 56.77 | 56.77 | 1.05% | 2,312 |
| Jul 8, 2025 | 55.84 | 56.18 | 55.53 | 56.18 | 56.18 | -0.51% | 1,625 |
| Jul 7, 2025 | 56.80 | 57.00 | 56.22 | 56.47 | 56.47 | -0.89% | 9,110 |
| Jul 3, 2025 | 57.15 | 57.60 | 56.81 | 56.98 | 56.98 | -1.68% | 2,523 |
| Jul 2, 2025 | 57.52 | 58.02 | 57.27 | 57.95 | 57.95 | 1.36% | 3,350 |
| Jul 1, 2025 | 56.60 | 57.54 | 56.38 | 57.17 | 57.17 | 2.24% | 711 |
| Jun 30, 2025 | 55.51 | 56.13 | 55.34 | 55.92 | 55.92 | 0.37% | 1,758 |
| Jun 27, 2025 | 55.69 | 56.17 | 55.61 | 55.71 | 55.71 | 1.33% | 881 |
| Jun 26, 2025 | 55.45 | 55.45 | 54.86 | 54.98 | 54.98 | -0.56% | 4,365 |
| Jun 25, 2025 | 55.63 | 55.63 | 54.93 | 55.29 | 55.29 | -1.30% | 2,387 |
| Jun 24, 2025 | 56.00 | 56.35 | 55.87 | 56.02 | 56.02 | 0.93% | 4,392 |
| Jun 23, 2025 | 54.44 | 55.58 | 54.31 | 55.50 | 55.50 | 2.01% | 3,785 |
| Jun 20, 2025 | 54.40 | 54.77 | 54.15 | 54.41 | 54.41 | 0.50% | 1,563 |
| Jun 18, 2025 | 53.94 | 54.14 | 53.67 | 54.14 | 54.14 | 0.56% | 404 |
| Jun 17, 2025 | 54.67 | 54.67 | 53.64 | 53.84 | 53.84 | -1.97% | 1,268 |
| Jun 16, 2025 | 55.74 | 56.10 | 54.92 | 54.92 | 54.92 | -1.31% | 82 |
| Jun 13, 2025 | 55.93 | 56.20 | 55.62 | 55.65 | 55.65 | -0.17% | 214 |
| Jun 12, 2025 | 55.57 | 55.90 | 55.36 | 55.75 | 55.75 | -0.16% | 8,083 |
| Jun 11, 2025 | 55.70 | 55.84 | 55.44 | 55.84 | 55.84 | 0.75% | 3,434 |
| Jun 10, 2025 | 55.67 | 55.77 | 55.42 | 55.42 | 55.42 | -1.03% | 5,849 |
| Jun 9, 2025 | 55.62 | 56.09 | 55.54 | 56.00 | 56.00 | 0.43% | 1,742 |
| Jun 6, 2025 | 56.41 | 56.41 | 55.53 | 55.76 | 55.76 | -0.52% | 1,034 |
| Jun 5, 2025 | 56.50 | 56.50 | 55.77 | 56.05 | 56.05 | -1.23% | 3,089 |
| Jun 4, 2025 | 56.23 | 56.75 | 56.15 | 56.75 | 56.75 | 0.44% | 2,801 |
| Jun 3, 2025 | 57.00 | 57.19 | 56.35 | 56.50 | 56.50 | -0.43% | 212,068 |
| Jun 2, 2025 | 56.36 | 57.05 | 56.22 | 56.75 | 56.75 | 0.24% | 449 |
| May 30, 2025 | 56.08 | 56.61 | 55.80 | 56.61 | 56.61 | 1.18% | 745 |
| May 29, 2025 | 55.20 | 55.95 | 55.10 | 55.95 | 55.95 | 0.43% | 4,073 |
| May 28, 2025 | 56.70 | 56.74 | 55.71 | 55.71 | 55.04 | -1.73% | 977 |