Skip to main content
logo
Endeavour Mining plc (LON:EDV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,340.00
+40.00 (1.74%)
Aug 1, 2025, 6:47 PM BST

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,260.002,358.002,260.002,340.002,340.001.74%340,147
Jul 31, 20252,378.002,401.022,238.002,300.002,300.00-1.37%593,394
Jul 30, 20252,378.002,378.002,304.002,332.002,332.00-287,738
Jul 29, 20252,270.002,360.002,264.002,332.002,332.002.91%399,479
Jul 28, 20252,296.002,302.002,236.002,266.002,266.00-1.13%392,839
Jul 25, 20252,308.002,314.002,270.002,292.002,292.00-0.69%232,193
Jul 24, 20252,306.002,316.002,270.002,308.002,308.00-1.28%274,215
Jul 23, 20252,328.002,346.002,278.002,338.002,338.000.26%2,313,964
Jul 22, 20252,292.002,332.002,268.002,332.002,332.002.10%227,016
Jul 21, 20252,194.002,292.002,194.002,284.002,284.004.10%1,043,376
Jul 18, 20252,188.002,220.002,182.002,194.002,194.001.01%268,879
Jul 17, 20252,242.002,254.002,164.002,172.002,172.00-2.69%219,194
Jul 16, 20252,224.002,262.002,198.002,232.002,232.00-0.53%655,735
Jul 15, 20252,302.002,302.002,242.002,244.002,244.00-2.69%252,099
Jul 14, 20252,278.002,314.002,262.002,306.002,306.001.14%344,861
Jul 11, 20252,256.002,282.002,216.002,280.002,280.002.70%315,638
Jul 10, 20252,226.002,254.002,200.002,220.002,220.001.56%262,322
Jul 9, 20252,230.002,234.002,176.002,186.002,186.00-1.26%417,839
Jul 8, 20252,308.002,352.002,192.002,214.002,214.00-3.32%470,335
Jul 7, 20252,268.002,294.462,234.002,290.002,290.000.09%755,843
Jul 4, 20252,260.002,288.002,242.002,288.002,288.001.15%276,530
Jul 3, 20252,270.002,288.002,220.002,262.002,262.000.18%390,957
Jul 2, 20252,278.002,312.002,244.002,258.002,258.00-1.48%432,388
Jul 1, 20252,260.002,294.002,218.002,292.002,292.002.87%343,067
Jun 30, 20252,184.002,228.002,180.002,228.002,228.002.39%274,515
Jun 27, 20252,268.002,272.002,168.002,176.002,176.00-4.23%478,057
Jun 26, 20252,284.002,296.672,248.002,272.002,272.001.16%258,111
Jun 25, 20252,236.002,254.002,224.002,246.002,246.001.54%263,534
Jun 24, 20252,294.002,304.002,196.002,212.002,212.00-6.11%662,601
Jun 23, 20252,258.002,364.002,258.002,356.002,356.003.06%451,442
Jun 20, 20252,246.002,296.002,246.002,286.002,286.000.44%3,216,539
Jun 19, 20252,286.002,298.002,262.002,276.002,276.00-1.30%260,294
Jun 18, 20252,306.002,312.002,282.002,306.002,306.00-0.60%448,319
Jun 17, 20252,276.002,348.002,276.002,320.002,320.00-0.09%603,626
Jun 16, 20252,346.002,370.002,300.002,322.002,322.00-3.25%582,028
Jun 13, 20252,360.002,406.002,350.002,400.002,400.002.92%473,913
Jun 12, 20252,250.002,332.002,245.642,332.002,332.004.29%384,010
Jun 11, 20252,218.002,250.002,204.002,236.002,236.000.63%354,147
Jun 10, 20252,266.002,278.002,222.002,222.002,222.00-2.37%389,231
Jun 9, 20252,282.002,297.282,240.002,276.002,276.00-1.56%372,480
Jun 6, 20252,386.002,398.002,302.002,312.002,312.00-3.10%380,966
Jun 5, 20252,330.002,404.002,330.002,386.002,386.001.62%586,166
Jun 4, 20252,420.002,437.002,330.002,348.002,348.00-0.76%533,220
Jun 3, 20252,380.002,406.002,351.662,366.002,366.00-1.66%359,460
Jun 2, 20252,278.002,408.002,260.002,406.002,406.006.84%573,916
May 30, 20252,254.002,282.002,242.002,252.002,252.00-1.14%939,701
May 29, 20252,278.002,322.002,260.002,278.002,278.000.09%260,644
May 28, 20252,252.002,280.002,244.002,276.002,276.002.06%286,157
May 27, 20252,242.002,244.002,162.002,230.002,230.00-1.33%341,104
May 23, 20252,220.002,276.002,192.002,260.002,260.003.29%355,980