T. Rowe Price Hedged Equity (PHEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.07
-0.03 (-0.23%)
Jul 30, 2025, 4:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.15% |
| Jul 31, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.23% |
| Jul 30, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.23% |
| Jul 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.08% |
| Jul 28, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.08% |
| Jul 25, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.38% |
| Jul 24, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.08% |
| Jul 23, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.62% |
| Jul 22, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.08% |
| Jul 21, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.15% |
| Jul 18, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.08% |
| Jul 17, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.39% |
| Jul 16, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.31% |
| Jul 15, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% |
| Jul 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.16% |
| Jul 11, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.39% |
| Jul 10, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.15% |
| Jul 9, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.47% |
| Jul 8, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.16% |
| Jul 7, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.62% |
| Jul 3, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.70% |
| Jul 2, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.16% |
| Jul 1, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.16% |
| Jun 30, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.47% |
| Jun 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% |
| Jun 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.63% |
| Jun 25, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.08% |
| Jun 24, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.79% |
| Jun 23, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.80% |
| Jun 20, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.16% |
| Jun 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.16% |
| Jun 17, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.56% |
| Jun 16, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.56% |
| Jun 13, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.87% |
| Jun 12, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.40% |
| Jun 11, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.16% |
| Jun 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.32% |
| Jun 9, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Jun 6, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.56% |
| Jun 5, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.32% |
| Jun 4, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.08% |
| Jun 3, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.32% |
| Jun 2, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.24% |
| May 30, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.08% |
| May 29, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.32% |
| May 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% |
| May 27, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.30% |
| May 23, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.32% |
| May 22, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.08% |
| May 21, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.12% |