Genesis AI Corp. (AIGFF)
OTCMKTS · Delayed Price · Currency is USD
0.1587
+0.0062 (4.03%)
Jul 31, 2025, 4:00 PM EDT

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.140.160.140.160.16-2.19%2,482
Jul 31, 20250.170.170.160.160.164.92%820
Jul 30, 20250.150.150.150.150.15--
Jul 29, 20250.150.150.150.150.15-3.85%1,800
Jul 28, 20250.160.160.160.160.161.02%200
Jul 25, 20250.160.160.160.160.163.90%2,000
Jul 24, 20250.150.150.150.150.15--
Jul 23, 20250.170.170.150.150.155.08%5,120
Jul 22, 20250.170.170.140.140.14-7.23%6,663
Jul 21, 20250.170.170.160.160.16-6.34%705
Jul 18, 20250.170.170.170.170.17-1.37%326
Jul 17, 20250.170.170.170.170.17-509
Jul 16, 20250.190.190.170.170.1711.27%572
Jul 15, 20250.150.150.150.150.15-16.45%130
Jul 14, 20250.150.180.150.180.188.73%6,314
Jul 11, 20250.220.220.170.170.17-1.78%1,945
Jul 10, 20250.170.170.170.170.17--
Jul 9, 20250.190.190.170.170.17-16.68%332
Jul 8, 20250.200.200.200.200.2020.88%100
Jul 7, 20250.180.180.170.170.17-13.06%5,746
Jul 3, 20250.190.190.190.190.1910.29%330
Jul 2, 20250.190.190.170.180.180.29%26,076
Jul 1, 20250.170.170.170.170.1716.33%150
Jun 30, 20250.150.150.150.150.15-61
Jun 27, 20250.150.150.150.150.15-7.98%130
Jun 26, 20250.160.160.160.160.16--
Jun 25, 20250.160.160.160.160.16--
Jun 24, 20250.150.160.150.160.1610.14%1,025
Jun 23, 20250.150.150.150.150.15-6.92%955
Jun 20, 20250.160.160.160.160.16--
Jun 18, 20250.160.160.160.160.16-70
Jun 17, 20250.160.160.160.160.16-38
Jun 16, 20250.170.170.160.160.16-9.14%25,814
Jun 13, 20250.180.180.180.180.18--
Jun 12, 20250.180.180.180.180.18--
Jun 11, 20250.180.180.180.180.18-2.23%1,000
Jun 10, 20250.180.180.180.180.183.71%1,016
Jun 9, 20250.170.170.170.170.17--
Jun 6, 20250.170.170.170.170.17--
Jun 5, 20250.220.220.170.170.17-27.81%410
Jun 4, 20250.240.270.220.240.24-14.64%2,500
Jun 3, 20250.310.310.210.280.28-9.65%4,203
Jun 2, 20250.210.350.210.310.31116.03%38,629
May 30, 20250.170.170.130.140.141.34%10,540
May 29, 20250.140.140.140.140.14--
May 28, 20250.140.140.140.140.14-3.08%2,050
May 27, 20250.150.150.140.150.1539.70%2,273
May 23, 20250.100.100.100.100.10-10
May 22, 20250.100.100.100.100.1057.26%1,012
May 21, 20250.070.070.070.070.07-47