Skip to main content
logo
Bluesky Digital Assets Corp. (BTCWF)
OTCMKTS · Delayed Price · Currency is USD
0.0820
-0.0029 (-3.42%)
Aug 1, 2025, 1:41 PM EDT

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.090.090.080.080.08-3.42%120,515
Jul 31, 20250.090.090.080.080.08-7.21%484,774
Jul 30, 20250.080.100.080.090.097.65%69,694
Jul 29, 20250.080.090.080.090.09-5.56%157,277
Jul 28, 20250.080.090.080.090.09-168,166
Jul 25, 20250.090.090.090.090.09-230,193
Jul 24, 20250.090.090.090.090.09-2.54%164,383
Jul 23, 20250.100.100.090.090.090.38%427,578
Jul 22, 20250.090.090.090.090.09-3.16%124,419
Jul 21, 20250.100.100.090.100.101.06%156,833
Jul 18, 20250.090.100.090.090.090.21%210,465
Jul 17, 20250.100.100.090.090.09-0.74%130,448
Jul 16, 20250.080.100.080.090.092.49%131,338
Jul 15, 20250.100.100.080.090.09-1.81%113,563
Jul 14, 20250.100.100.080.090.097.50%225,718
Jul 11, 20250.090.100.090.090.09-6.08%232,326
Jul 10, 20250.080.100.080.090.090.76%63,417
Jul 9, 20250.080.090.080.090.091.43%147,656
Jul 8, 20250.100.100.090.090.091.11%330,947
Jul 7, 20250.110.110.090.090.09-13.76%819,666
Jul 3, 20250.100.100.100.100.109.74%53,269
Jul 2, 20250.090.110.090.100.10-4.80%246,731
Jul 1, 20250.080.100.080.100.108.00%457,407
Jun 30, 20250.080.100.080.090.09-2.63%163,052
Jun 27, 20250.100.100.090.100.10-1.76%127,775
Jun 26, 20250.100.100.090.100.101.75%301,064
Jun 25, 20250.100.110.090.100.10-9.91%281,484
Jun 24, 20250.110.110.100.110.117.54%97,785
Jun 23, 20250.090.110.090.100.10-5.09%166,028
Jun 20, 20250.110.110.100.100.10-0.57%54,788
Jun 18, 20250.110.110.100.100.105.11%47,616
Jun 17, 20250.100.110.100.100.10-4.21%24,731
Jun 16, 20250.100.110.100.100.104.56%367,988
Jun 13, 20250.100.100.090.100.10-0.45%110,728
Jun 12, 20250.090.110.090.100.101.22%528,284
Jun 11, 20250.100.110.100.100.10-6.67%100,172
Jun 10, 20250.090.110.090.110.113.96%313,372
Jun 9, 20250.110.110.100.100.10-3.90%169,028
Jun 6, 20250.100.110.100.110.115.10%207,156
Jun 5, 20250.100.110.100.100.10-151,728
Jun 4, 20250.120.120.100.100.10-9.09%183,560
Jun 3, 20250.100.110.100.110.117.84%143,573
Jun 2, 20250.100.110.100.100.10-7.10%55,943
May 30, 20250.110.110.110.110.11-0.18%55,319
May 29, 20250.110.120.110.110.11-1.31%126,404
May 28, 20250.120.120.110.110.11-7.66%184,116
May 27, 20250.120.120.110.120.124.96%79,369
May 23, 20250.100.120.100.120.124.55%161,007
May 22, 20250.100.120.100.110.110.18%55,618
May 21, 20250.100.110.100.110.110.27%143,039