Fairfax Financial Holdings Limited (LON:0KV5)
London · Delayed Price · Currency is GBP · Price in CAD 2,043.00
-39.57 (-1.90%)
At close: Mar 6, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 2,042.00 | 2,043.00 | 2,042.00 | 2,043.00 | 2,043.00 | -1.90% | 114 |
| Feb 18, 2025 | 2,082.57 | 2,082.57 | 2,082.57 | 2,082.57 | 2,082.57 | 5.77% | 4 |
| Jan 31, 2025 | 1,969.04 | 1,969.04 | 1,969.04 | 1,969.04 | 1,969.04 | -0.49% | - |
| Jan 29, 2025 | 1,978.70 | 1,978.70 | 1,978.70 | 1,978.70 | 1,978.70 | -0.10% | - |
| Jan 28, 2025 | 1,980.72 | 1,980.72 | 1,980.72 | 1,980.72 | 1,980.72 | -1.99% | - |
| Jan 24, 2025 | 2,024.99 | 2,028.09 | 2,020.89 | 2,020.89 | 2,020.89 | 3.90% | 2 |
| Jan 14, 2025 | 1,944.98 | 1,944.98 | 1,944.98 | 1,944.98 | 1,923.47 | -0.18% | 10 |
| Jan 13, 2025 | 1,948.50 | 1,948.50 | 1,948.50 | 1,948.50 | 1,926.95 | -0.39% | 1 |
| Jan 10, 2025 | 1,969.34 | 1,969.34 | 1,952.50 | 1,956.14 | 1,934.51 | -0.74% | 107 |
| Jan 7, 2025 | 1,970.64 | 1,970.64 | 1,970.64 | 1,970.64 | 1,948.85 | -0.48% | 106 |
| Jan 6, 2025 | 1,980.16 | 1,980.16 | 1,980.16 | 1,980.16 | 1,958.26 | 0.22% | 3 |
| Jan 3, 2025 | 1,977.63 | 1,977.63 | 1,975.81 | 1,975.81 | 1,953.96 | -1.47% | - |
| Dec 23, 2024 | 2,005.32 | 2,005.32 | 2,005.32 | 2,005.32 | 1,983.14 | 1.56% | 8 |
| Dec 20, 2024 | 2,000.00 | 2,000.00 | 1,974.52 | 1,974.52 | 1,952.68 | -0.98% | 102 |
| Dec 11, 2024 | 1,993.97 | 1,993.97 | 1,993.97 | 1,993.97 | 1,971.92 | 0.74% | 12 |
| Dec 9, 2024 | 1,997.21 | 1,997.21 | 1,974.31 | 1,979.39 | 1,957.50 | -2.50% | 15 |
| Dec 6, 2024 | 2,030.20 | 2,030.20 | 2,030.20 | 2,030.20 | 2,007.75 | 0.38% | 26 |
| Dec 4, 2024 | 2,022.57 | 2,022.57 | 2,022.57 | 2,022.57 | 2,000.20 | 2.15% | 17 |
| Nov 27, 2024 | 1,980.00 | 1,980.00 | 1,979.08 | 1,980.00 | 1,958.10 | 3.27% | 253 |
| Nov 19, 2024 | 1,917.23 | 1,917.23 | 1,917.23 | 1,917.23 | 1,896.03 | 5.02% | - |
| Nov 15, 2024 | 1,805.39 | 1,805.39 | 1,805.39 | 1,825.58 | 1,805.39 | - | 3 |
| Nov 14, 2024 | 1,805.39 | 1,805.39 | 1,805.39 | 1,825.58 | 1,805.39 | - | 608 |
| Nov 6, 2024 | 1,825.58 | 1,825.58 | 1,825.58 | 1,825.58 | 1,805.39 | 2.77% | - |
| Nov 1, 2024 | 1,776.35 | 1,776.35 | 1,776.35 | 1,776.35 | 1,756.71 | 3.08% | 27 |
| Oct 31, 2024 | 1,723.25 | 1,723.25 | 1,723.25 | 1,723.25 | 1,704.19 | -1.27% | 108 |
| Oct 18, 2024 | 1,726.10 | 1,726.10 | 1,726.10 | 1,745.40 | 1,726.10 | - | 5 |
| Oct 17, 2024 | 1,726.10 | 1,726.10 | 1,726.10 | 1,745.40 | 1,726.10 | - | 100 |
| Oct 15, 2024 | 1,745.40 | 1,745.40 | 1,745.40 | 1,745.40 | 1,726.10 | 1.09% | 1 |
| Oct 11, 2024 | 1,707.51 | 1,707.51 | 1,707.51 | 1,726.60 | 1,707.51 | - | 4 |
| Oct 7, 2024 | 1,707.51 | 1,707.51 | 1,707.51 | 1,726.60 | 1,707.51 | - | 16 |
| Oct 3, 2024 | 1,726.60 | 1,726.60 | 1,726.60 | 1,726.60 | 1,707.51 | 2.15% | 5 |
| Sep 27, 2024 | 1,690.34 | 1,690.34 | 1,690.34 | 1,690.34 | 1,671.65 | 2.43% | - |
| Sep 24, 2024 | 1,650.18 | 1,650.18 | 1,650.18 | 1,650.18 | 1,631.93 | -1.51% | 6 |
| Sep 19, 2024 | 1,657.01 | 1,657.01 | 1,657.01 | 1,675.54 | 1,657.01 | - | 140 |
| Sep 18, 2024 | 1,657.01 | 1,657.01 | 1,657.01 | 1,675.54 | 1,657.01 | - | 190 |
| Sep 16, 2024 | 1,675.54 | 1,675.54 | 1,675.54 | 1,675.54 | 1,657.01 | 0.62% | 120 |
| Sep 13, 2024 | 1,665.15 | 1,665.15 | 1,665.15 | 1,665.15 | 1,646.73 | 0.66% | 26 |
| Sep 11, 2024 | 1,654.15 | 1,654.15 | 1,654.15 | 1,654.15 | 1,635.86 | 3.22% | 7 |
| Sep 6, 2024 | 1,602.60 | 1,602.60 | 1,602.60 | 1,602.60 | 1,584.88 | -1.46% | 55 |
| Sep 4, 2024 | 1,623.22 | 1,626.36 | 1,623.22 | 1,626.36 | 1,608.37 | 1.09% | 129 |