Haugesund Sparebank (OSL:HGSB)
Norway · Delayed Price · Currency is NOK 175.00
-5.00 (-2.78%)
Aug 1, 2025, 3:18 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -2.78% | 427 |
| Jul 31, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 30, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 1,030 |
| Jul 29, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.56% | 492 |
| Jul 28, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Jul 25, 2025 | 174.02 | 180.00 | 174.00 | 179.00 | 179.00 | 0.10% | 658 |
| Jul 24, 2025 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | -2.78% | 14 |
| Jul 23, 2025 | 183.94 | 183.94 | 183.94 | 183.94 | 183.94 | 2.19% | 13 |
| Jul 22, 2025 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 2.27% | 170 |
| Jul 21, 2025 | 176.02 | 176.02 | 176.00 | 176.00 | 176.00 | 1.15% | 233 |
| Jul 18, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -3.33% | 33 |
| Jul 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 16, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 15, 2025 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 0.01% | 412 |
| Jul 14, 2025 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | - | - |
| Jul 11, 2025 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | -1.10% | 223 |
| Jul 10, 2025 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | 1.10% | 1,143 |
| Jul 9, 2025 | 181.98 | 181.98 | 180.00 | 180.00 | 180.00 | 0.56% | 129 |
| Jul 8, 2025 | 181.80 | 181.80 | 179.00 | 179.00 | 179.00 | -0.56% | 21 |
| Jul 7, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.01% | 50 |
| Jul 4, 2025 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | - | 40 |
| Jul 3, 2025 | 175.00 | 179.98 | 175.00 | 179.98 | 179.98 | -0.02% | 25 |
| Jul 2, 2025 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | -1.90% | 350 |
| Jul 1, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Jun 30, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Jun 27, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 1.94% | 212 |
| Jun 26, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jun 25, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.91% | 430 |
| Jun 24, 2025 | 183.50 | 183.50 | 179.94 | 183.50 | 183.50 | - | 356 |
| Jun 23, 2025 | 179.98 | 183.50 | 179.98 | 183.50 | 183.50 | 4.85% | 48 |
| Jun 20, 2025 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | - | 15 |
| Jun 19, 2025 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | - | - |
| Jun 18, 2025 | 175.40 | 175.40 | 175.02 | 175.02 | 175.02 | -2.76% | 53 |
| Jun 17, 2025 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | 1.11% | 10 |
| Jun 16, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Jun 13, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -3.78% | 1,065 |
| Jun 12, 2025 | 188.00 | 194.00 | 180.00 | 185.00 | 185.00 | 6.32% | 1,065 |
| Jun 11, 2025 | 170.02 | 174.00 | 170.00 | 174.00 | 174.00 | 2.35% | 1,400 |
| Jun 10, 2025 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 0.01% | 2,437 |
| Jun 6, 2025 | 171.00 | 171.00 | 169.98 | 169.98 | 169.98 | 2.93% | 41 |
| Jun 5, 2025 | 165.14 | 165.14 | 165.14 | 165.14 | 165.14 | -0.05% | 26 |
| Jun 4, 2025 | 165.22 | 165.22 | 165.22 | 165.22 | 165.22 | 0.13% | 100 |
| Jun 3, 2025 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | -1.79% | 924 |
| Jun 2, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| May 30, 2025 | 169.96 | 169.96 | 167.98 | 168.00 | 168.00 | -1.18% | 793 |
| May 28, 2025 | 169.98 | 170.00 | 169.98 | 170.00 | 170.00 | 1.20% | 702 |
| May 27, 2025 | 161.62 | 167.98 | 161.62 | 167.98 | 167.98 | -1.19% | 94 |
| May 26, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| May 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.19% | 2 |
| May 22, 2025 | 168.00 | 174.00 | 168.00 | 168.00 | 168.00 | - | 895 |