Partners Group Holding AG (LON:0QOQ)
London · Delayed Price · Currency is GBP · Price in CHF 1,101.50
-23.30 (-2.07%)
At close: Jul 31, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,133.50 | 1,135.00 | 1,101.50 | 1,101.50 | 1,101.50 | -2.07% | 2,297 |
| Jul 30, 2025 | 1,116.50 | 1,131.86 | 1,110.00 | 1,124.80 | 1,124.80 | 0.45% | 1,240 |
| Jul 29, 2025 | 1,121.25 | 1,128.50 | 1,111.00 | 1,119.75 | 1,119.75 | -0.98% | 1,349 |
| Jul 28, 2025 | 1,134.00 | 1,139.25 | 1,120.50 | 1,130.86 | 1,130.86 | 1.34% | 5,281 |
| Jul 25, 2025 | 1,119.50 | 1,121.45 | 1,110.00 | 1,115.85 | 1,115.85 | -0.29% | 6,252 |
| Jul 24, 2025 | 1,121.00 | 1,127.00 | 1,111.98 | 1,119.06 | 1,119.06 | 0.59% | 1,513 |
| Jul 23, 2025 | 1,118.50 | 1,119.72 | 1,107.50 | 1,112.50 | 1,112.50 | -0.04% | 4,291 |
| Jul 22, 2025 | 1,128.50 | 1,134.00 | 1,097.00 | 1,113.00 | 1,113.00 | -1.63% | 4,765 |
| Jul 21, 2025 | 1,124.25 | 1,135.00 | 1,121.50 | 1,131.50 | 1,131.50 | 0.07% | 10,184 |
| Jul 18, 2025 | 1,130.00 | 1,138.50 | 1,119.00 | 1,130.75 | 1,130.75 | 0.71% | 4,867 |
| Jul 17, 2025 | 1,133.00 | 1,141.50 | 1,109.00 | 1,122.80 | 1,122.80 | 0.78% | 2,694 |
| Jul 16, 2025 | 1,137.50 | 1,139.00 | 1,098.75 | 1,114.15 | 1,114.15 | 4.10% | 7,146 |
| Jul 15, 2025 | 1,069.00 | 1,075.50 | 1,060.50 | 1,070.25 | 1,070.25 | 1.46% | 13,932 |
| Jul 14, 2025 | 1,038.50 | 1,062.25 | 1,035.00 | 1,054.89 | 1,054.89 | -0.54% | 17,025 |
| Jul 11, 2025 | 1,067.00 | 1,068.25 | 1,055.00 | 1,060.64 | 1,060.64 | -0.27% | 12,078 |
| Jul 10, 2025 | 1,062.08 | 1,075.50 | 1,060.50 | 1,063.50 | 1,063.50 | 0.44% | 5,516 |
| Jul 9, 2025 | 1,055.50 | 1,067.50 | 1,053.50 | 1,058.88 | 1,058.88 | 0.57% | 5,012 |
| Jul 8, 2025 | 1,048.50 | 1,061.00 | 1,045.50 | 1,052.88 | 1,052.88 | 1.01% | 7,531 |
| Jul 7, 2025 | 1,034.50 | 1,046.25 | 1,030.50 | 1,042.31 | 1,042.31 | 0.90% | 6,773 |
| Jul 4, 2025 | 1,032.00 | 1,040.75 | 1,026.50 | 1,033.00 | 1,033.00 | -1.21% | 911 |
| Jul 3, 2025 | 1,041.75 | 1,050.00 | 1,037.50 | 1,045.70 | 1,045.70 | 1.96% | 128,374 |
| Jul 2, 2025 | 1,041.50 | 1,042.00 | 1,023.83 | 1,025.56 | 1,025.56 | -0.85% | 7,685 |
| Jul 1, 2025 | 1,036.50 | 1,045.00 | 1,025.50 | 1,034.39 | 1,034.39 | -0.85% | 4,560 |
| Jun 30, 2025 | 1,041.50 | 1,057.50 | 1,032.50 | 1,043.23 | 1,043.23 | 1.37% | 11,058 |
| Jun 27, 2025 | 1,022.50 | 1,037.50 | 1,021.00 | 1,029.13 | 1,029.13 | 0.94% | 7,780 |
| Jun 26, 2025 | 1,010.00 | 1,021.00 | 1,002.50 | 1,019.50 | 1,019.50 | 1.44% | 25,801 |
| Jun 25, 2025 | 1,015.50 | 1,017.00 | 1,000.50 | 1,005.00 | 1,005.00 | 0.86% | 12,425 |
| Jun 24, 2025 | 1,003.00 | 1,012.00 | 992.90 | 996.40 | 996.40 | 1.40% | 11,810 |
| Jun 23, 2025 | 980.00 | 989.20 | 980.00 | 982.60 | 982.60 | -0.71% | 33,215 |
| Jun 20, 2025 | 1,001.00 | 1,005.00 | 987.00 | 989.60 | 989.60 | -0.41% | 11,851 |
| Jun 19, 2025 | 985.60 | 997.60 | 972.00 | 993.65 | 993.65 | -1.79% | 11,107 |
| Jun 18, 2025 | 1,018.75 | 1,019.50 | 1,007.67 | 1,011.81 | 1,011.81 | -0.36% | 4,227 |
| Jun 17, 2025 | 1,008.00 | 1,025.50 | 1,002.00 | 1,015.50 | 1,015.50 | 0.17% | 7,801 |
| Jun 16, 2025 | 1,012.50 | 1,019.25 | 1,010.00 | 1,013.78 | 1,013.78 | -1.09% | 6,149 |
| Jun 13, 2025 | 1,025.00 | 1,033.00 | 1,008.50 | 1,025.00 | 1,025.00 | -2.33% | 16,271 |
| Jun 12, 2025 | 1,060.00 | 1,060.50 | 1,047.54 | 1,049.50 | 1,049.50 | -2.10% | 14,904 |
| Jun 11, 2025 | 1,081.50 | 1,083.00 | 1,067.00 | 1,072.00 | 1,072.00 | -0.74% | 14,471 |
| Jun 10, 2025 | 1,071.00 | 1,083.50 | 1,068.00 | 1,080.00 | 1,080.00 | 0.41% | 34,156 |
| Jun 6, 2025 | 1,077.50 | 1,081.50 | 1,071.50 | 1,075.58 | 1,075.58 | -0.38% | 2,536 |
| Jun 5, 2025 | 1,090.50 | 1,090.50 | 1,066.50 | 1,079.64 | 1,079.64 | -0.74% | 10,317 |
| Jun 4, 2025 | 1,089.50 | 1,098.50 | 1,075.50 | 1,087.67 | 1,087.67 | 1.31% | 4,382 |
| Jun 3, 2025 | 1,080.00 | 1,087.50 | 1,062.00 | 1,073.64 | 1,073.64 | -0.11% | 10,901 |
| Jun 2, 2025 | 1,088.00 | 1,091.00 | 1,065.00 | 1,074.86 | 1,074.86 | -2.46% | 14,446 |
| May 30, 2025 | 1,089.00 | 1,113.25 | 1,082.50 | 1,101.97 | 1,101.97 | 1.28% | 41,502 |
| May 28, 2025 | 1,093.00 | 1,093.50 | 1,083.50 | 1,088.00 | 1,088.00 | -0.94% | 19,582 |
| May 27, 2025 | 1,094.25 | 1,107.00 | 1,091.00 | 1,098.38 | 1,098.38 | 1.03% | 5,676 |
| May 26, 2025 | 1,092.00 | 1,094.00 | 1,083.00 | 1,087.19 | 1,087.19 | 0.49% | 25,214 |
| May 23, 2025 | 1,092.00 | 1,100.00 | 1,048.00 | 1,081.89 | 1,081.89 | -3.89% | 4,250 |
| May 22, 2025 | 1,133.00 | 1,134.00 | 1,121.00 | 1,125.73 | 1,083.89 | -1.85% | 6,118 |
| May 21, 2025 | 1,141.00 | 1,150.50 | 1,136.50 | 1,147.00 | 1,104.37 | -0.69% | 7,316 |