Eterna Plc (NGX:ETERNA)
Nigeria · Delayed Price · Currency is NGN 39.95
0.00 (0.00%)
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 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - | 271,521 |
| Jul 31, 2025 | 38.30 | 39.95 | 38.30 | 39.95 | 39.95 | -5.44% | 653,827 |
| Jul 30, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 507,869 |
| Jul 29, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 303,662 |
| Jul 28, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 273,340 |
| Jul 25, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 186,441 |
| Jul 24, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 68,279 |
| Jul 23, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 621,689 |
| Jul 22, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 166,306 |
| Jul 21, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.59% | 710,460 |
| Jul 18, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 262,864 |
| Jul 17, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 1,971,601 |
| Jul 16, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 2.41% | 2,080,549 |
| Jul 14, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 369,812 |
| Jul 11, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.22% | 954,226 |
| Jul 10, 2025 | 40.05 | 41.00 | 40.05 | 41.00 | 41.00 | - | 644,578 |
| Jul 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.65% | 923,581 |
| Jul 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 112,694 |
| Jul 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 169,172 |
| Jul 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 230,609 |
| Jul 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 233,485 |
| Jul 2, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 1,795,172 |
| Jul 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 482,261 |
| Jun 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 127,223 |
| Jun 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 195,535 |
| Jun 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 131,466 |
| Jun 25, 2025 | 42.85 | 43.00 | 42.85 | 43.00 | 43.00 | -2.16% | 1,798,613 |
| Jun 24, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - | 378,310 |
| Jun 23, 2025 | 42.00 | 43.95 | 42.00 | 43.95 | 43.95 | 3.41% | 1,386,608 |
| Jun 20, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 248,823 |
| Jun 19, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 9.82% | 852,469 |
| Jun 18, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -10.00% | 538,819 |
| Jun 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 226,439 |
| Jun 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 236,753 |
| Jun 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 183,991 |
| Jun 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 69,322 |
| Jun 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 98,882 |
| Jun 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 42,657 |
| Jun 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 98,173 |
| Jun 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 223,104 |
| Jun 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 43,062 |
| May 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 305,947 |
| May 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 195,496 |
| May 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,963,239 |
| May 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 464,043 |
| May 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 4,271,003 |
| May 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 18,997,620 |
| May 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 9,619,999 |
| May 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 17,861,630 |
| May 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,743,973 |