Skip to main content
logo
Duke Energy Corporation (LON:0ID1)
London flag London · Delayed Price · Currency is GBP · Price in USD
122.92
+1.59 (1.31%)
At close: Aug 1, 2025

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025119.55123.28119.55122.92122.921.31%787
Jul 31, 2025120.50121.36119.75121.33121.330.15%352
Jul 30, 2025119.99121.15118.51121.15121.151.98%793
Jul 29, 2025117.65119.39117.65118.79118.790.90%564
Jul 28, 2025121.91121.91117.73117.73117.73-1.84%564
Jul 25, 2025120.00120.28119.55119.94119.940.23%335
Jul 24, 2025118.50120.04118.50119.67119.670.24%309
Jul 23, 2025120.00121.00119.06119.38119.38-0.85%388
Jul 22, 2025120.37121.89119.85120.39120.390.36%475
Jul 21, 2025118.45120.20118.45119.97119.971.32%211
Jul 18, 2025118.66119.00117.25118.41118.411.13%285
Jul 17, 2025118.26118.26117.02117.08117.08-0.58%473
Jul 16, 2025117.50117.81116.76117.76117.760.73%90
Jul 15, 2025118.26118.26116.61116.91116.91-0.43%152
Jul 14, 2025117.49118.55117.09117.42117.420.29%351
Jul 11, 2025117.52117.70116.72117.08117.08-0.94%163
Jul 10, 2025116.65118.23116.42118.20118.201.35%164
Jul 9, 2025116.24116.62115.67116.62116.620.65%397
Jul 8, 2025117.95117.95115.51115.87115.87-1.06%587
Jul 7, 2025116.45117.58116.45117.11117.11-0.27%156
Jul 3, 2025117.05117.70116.62117.43117.43-0.09%131
Jul 2, 2025118.26118.87116.15117.54117.54-0.71%45,780
Jul 1, 2025118.00119.15117.20118.37118.371.45%2,172
Jun 30, 2025117.98117.98116.45116.68116.68-0.67%296
Jun 27, 2025116.18117.64116.04117.47117.471.50%324
Jun 26, 2025116.14116.68115.44115.73115.73-0.64%163
Jun 25, 2025118.00118.00115.99116.47116.47-0.68%2,183
Jun 24, 2025116.94117.52116.12117.27117.270.19%796
Jun 23, 2025117.78117.78114.90117.05117.051.34%641
Jun 20, 2025115.41116.12114.73115.50115.500.86%269
Jun 18, 2025114.90115.00114.17114.52114.520.05%473
Jun 17, 2025115.44115.44113.78114.46114.46-0.47%1,040
Jun 16, 2025117.25117.52115.00115.00115.00-1.64%508
Jun 13, 2025117.00118.24116.82116.91116.91-0.11%204
Jun 12, 2025116.72117.47116.45117.04117.040.82%492
Jun 11, 2025116.28116.49115.92116.09116.09-0.38%463
Jun 10, 2025115.81116.55114.98116.53116.530.18%410
Jun 9, 2025114.44116.35114.44116.33116.330.85%127
Jun 6, 2025115.73116.06114.84115.34115.34-0.50%1,976
Jun 5, 2025116.54116.54115.46115.92115.92-1.35%1,426
Jun 4, 2025116.60117.63115.69117.51117.511.01%621
Jun 3, 2025117.34117.41115.72116.34116.34-0.12%1,295
Jun 2, 2025117.68118.24116.40116.48116.48-0.36%381
May 30, 2025115.90116.90114.87116.90116.901.51%302
May 29, 2025114.90115.47113.46115.16115.160.82%1,386
May 28, 2025116.37116.37114.21114.22114.22-2.15%316
May 27, 2025116.86116.93116.04116.73116.730.59%2,486
May 23, 2025115.12116.97115.07116.04116.04-0.07%246
May 22, 2025116.00116.70114.80116.13116.13-0.32%524
May 21, 2025117.04119.02115.58116.50116.50-1.01%657