lululemon athletica inc. (LON:0JVT)
London · Delayed Price · Currency is GBP · Price in USD 192.54
-9.15 (-4.54%)
At close: Aug 1, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 201.54 | 201.54 | 192.54 | 192.54 | 192.54 | -4.54% | 6,142 |
| Jul 31, 2025 | 206.30 | 207.10 | 201.55 | 201.69 | 201.69 | -5.19% | 17,003 |
| Jul 30, 2025 | 214.30 | 215.50 | 211.05 | 212.72 | 212.72 | -1.01% | 2,051 |
| Jul 29, 2025 | 217.06 | 219.02 | 214.35 | 214.89 | 214.89 | -1.89% | 1,866 |
| Jul 28, 2025 | 225.00 | 225.00 | 217.69 | 219.03 | 219.03 | 0.54% | 4,177 |
| Jul 25, 2025 | 220.00 | 220.50 | 216.50 | 217.84 | 217.84 | -0.73% | 3,570 |
| Jul 24, 2025 | 224.11 | 225.05 | 218.91 | 219.44 | 219.44 | -2.44% | 5,947 |
| Jul 23, 2025 | 225.50 | 226.23 | 223.00 | 224.92 | 224.92 | 0.30% | 3,438 |
| Jul 22, 2025 | 223.50 | 225.29 | 220.00 | 224.26 | 224.26 | 0.01% | 3,162 |
| Jul 21, 2025 | 229.77 | 230.25 | 224.12 | 224.24 | 224.24 | -1.92% | 2,028 |
| Jul 18, 2025 | 233.50 | 234.18 | 228.25 | 228.63 | 228.63 | -1.87% | 1,124 |
| Jul 17, 2025 | 226.59 | 233.73 | 226.53 | 232.99 | 232.99 | 3.11% | 1,614 |
| Jul 16, 2025 | 222.88 | 227.45 | 222.88 | 225.97 | 225.97 | 0.95% | 1,704 |
| Jul 15, 2025 | 229.80 | 230.58 | 223.59 | 223.84 | 223.84 | -2.60% | 2,724 |
| Jul 14, 2025 | 242.08 | 242.08 | 229.05 | 229.80 | 229.80 | -2.92% | 3,656 |
| Jul 11, 2025 | 236.70 | 238.41 | 235.65 | 236.71 | 236.71 | -1.67% | 1,890 |
| Jul 10, 2025 | 235.40 | 241.85 | 235.03 | 240.73 | 240.73 | 2.86% | 2,260 |
| Jul 9, 2025 | 238.80 | 238.90 | 232.41 | 234.04 | 234.04 | -1.54% | 3,356 |
| Jul 8, 2025 | 234.00 | 239.77 | 234.00 | 237.69 | 237.69 | 0.23% | 2,513 |
| Jul 7, 2025 | 245.77 | 247.00 | 236.85 | 237.14 | 237.14 | 15.66% | 3,022 |
| Jul 4, 2025 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | -17.11% | 78 |
| Jul 3, 2025 | 247.10 | 249.64 | 246.36 | 247.37 | 247.37 | 0.94% | 2,035 |
| Jul 2, 2025 | 247.20 | 251.97 | 236.38 | 245.08 | 245.08 | -0.01% | 8,308 |
| Jul 1, 2025 | 236.66 | 247.67 | 235.44 | 245.11 | 245.11 | 3.46% | 10,344 |
| Jun 30, 2025 | 236.03 | 238.00 | 234.35 | 236.91 | 236.91 | 1.66% | 1,754 |
| Jun 27, 2025 | 234.50 | 237.28 | 232.93 | 233.04 | 233.04 | 1.76% | 7,483 |
| Jun 26, 2025 | 233.50 | 233.50 | 227.62 | 229.00 | 229.00 | -1.01% | 2,572 |
| Jun 25, 2025 | 234.00 | 234.81 | 229.35 | 231.35 | 231.35 | -0.69% | 2,095 |
| Jun 24, 2025 | 227.65 | 233.35 | 227.65 | 232.95 | 232.95 | 3.70% | 20,660 |
| Jun 23, 2025 | 225.15 | 227.61 | 220.11 | 224.64 | 224.64 | -1.85% | 6,892 |
| Jun 20, 2025 | 228.65 | 231.90 | 227.32 | 228.88 | 228.88 | -0.85% | 3,590 |
| Jun 18, 2025 | 235.76 | 237.50 | 230.77 | 230.85 | 230.85 | -2.26% | 5,039 |
| Jun 17, 2025 | 240.60 | 241.30 | 235.59 | 236.19 | 236.19 | -1.78% | 2,693 |
| Jun 16, 2025 | 240.93 | 242.28 | 238.54 | 240.48 | 240.48 | -1.82% | 7,001 |
| Jun 13, 2025 | 245.00 | 248.26 | 241.00 | 244.93 | 244.93 | -1.06% | 4,120 |
| Jun 12, 2025 | 251.50 | 252.00 | 246.59 | 247.56 | 247.56 | -2.10% | 11,749 |
| Jun 11, 2025 | 258.90 | 261.00 | 252.71 | 252.88 | 252.88 | -2.63% | 9,164 |
| Jun 10, 2025 | 261.20 | 261.97 | 257.66 | 259.71 | 259.71 | -1.12% | 3,334 |
| Jun 9, 2025 | 266.10 | 266.97 | 260.08 | 262.65 | 262.65 | -1.46% | 8,685 |
| Jun 6, 2025 | 265.00 | 275.75 | 256.80 | 266.55 | 266.55 | -20.32% | 40,469 |
| Jun 5, 2025 | 335.37 | 338.37 | 334.17 | 334.51 | 334.51 | -1.10% | 2,188 |
| Jun 4, 2025 | 335.00 | 339.18 | 333.34 | 338.24 | 338.24 | 0.15% | 2,542 |
| Jun 3, 2025 | 324.00 | 340.15 | 324.00 | 337.72 | 337.72 | 5.46% | 1,473 |
| Jun 2, 2025 | 315.10 | 320.24 | 313.00 | 320.24 | 320.24 | 2.07% | 888 |
| May 30, 2025 | 313.00 | 315.00 | 311.93 | 313.75 | 313.75 | -1.94% | 126 |
| May 29, 2025 | 325.45 | 329.47 | 317.58 | 319.97 | 319.97 | 0.59% | 785 |
| May 28, 2025 | 321.90 | 321.90 | 317.87 | 318.09 | 318.09 | -1.03% | 263 |
| May 27, 2025 | 314.17 | 321.50 | 313.35 | 321.40 | 321.40 | 3.04% | 554 |
| May 23, 2025 | 314.01 | 315.08 | 310.52 | 311.92 | 311.92 | -2.76% | 468 |
| May 22, 2025 | 321.00 | 321.44 | 318.00 | 320.76 | 320.76 | -0.07% | 348 |