Spartan Delta Corp. (DALXF)
OTCMKTS · Delayed Price · Currency is USD
3.320
-0.098 (-2.87%)
Aug 1, 2025, 1:38 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -3.34% | 22,094 |
| Jul 31, 2025 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -0.81% | 36,045 |
| Jul 30, 2025 | 3.50 | 3.50 | 3.43 | 3.45 | 3.45 | -2.10% | 31,183 |
| Jul 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.03% | 19,613 |
| Jul 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.23% | 4,100 |
| Jul 25, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.38% | 544 |
| Jul 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | 13,525 |
| Jul 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 7,632 |
| Jul 22, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 0.45% | 13,199 |
| Jul 21, 2025 | 3.39 | 3.40 | 3.28 | 3.30 | 3.30 | -0.60% | 66,801 |
| Jul 18, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.09% | 26,208 |
| Jul 17, 2025 | 3.23 | 3.26 | 3.23 | 3.25 | 3.25 | 1.94% | 14,990 |
| Jul 16, 2025 | 3.19 | 3.20 | 3.15 | 3.19 | 3.19 | -1.18% | 19,555 |
| Jul 15, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | 0.31% | 20,400 |
| Jul 14, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | 0.56% | 28,145 |
| Jul 11, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 2.56% | 24,926 |
| Jul 10, 2025 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | 0.65% | 11,175 |
| Jul 9, 2025 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | 0.58% | 30,791 |
| Jul 8, 2025 | 2.99 | 3.10 | 2.99 | 3.08 | 3.08 | 5.69% | 37,723 |
| Jul 7, 2025 | 2.76 | 2.92 | 2.75 | 2.92 | 2.92 | 5.50% | 11,185 |
| Jul 3, 2025 | 2.75 | 2.76 | 2.74 | 2.76 | 2.76 | -1.64% | 53,708 |
| Jul 2, 2025 | 2.81 | 2.82 | 2.79 | 2.81 | 2.81 | 0.64% | 35,106 |
| Jul 1, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.11% | 1,018 |
| Jun 30, 2025 | 2.78 | 2.83 | 2.78 | 2.79 | 2.79 | 0.90% | 62,565 |
| Jun 27, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -0.58% | 12,657 |
| Jun 26, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.21% | 15,373 |
| Jun 25, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | -1.52% | 32,314 |
| Jun 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 6,714 |
| Jun 23, 2025 | 2.83 | 2.83 | 2.75 | 2.76 | 2.76 | -3.05% | 17,340 |
| Jun 20, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | -2.43% | 17,091 |
| Jun 18, 2025 | 2.93 | 2.93 | 2.87 | 2.92 | 2.92 | 0.48% | 71,680 |
| Jun 17, 2025 | 2.86 | 2.94 | 2.86 | 2.91 | 2.91 | 4.53% | 217,999 |
| Jun 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.36% | 35,700 |
| Jun 13, 2025 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | 4.53% | 96,600 |
| Jun 12, 2025 | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | 0.38% | 42,618 |
| Jun 11, 2025 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 1.15% | 5,690 |
| Jun 10, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.95% | 14,465 |
| Jun 9, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.39% | 8,795 |
| Jun 6, 2025 | 2.55 | 2.55 | 2.52 | 2.55 | 2.55 | 2.82% | 11,386 |
| Jun 5, 2025 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | 2.48% | 49,301 |
| Jun 4, 2025 | 2.45 | 2.45 | 2.37 | 2.42 | 2.42 | 1.38% | 57,456 |
| Jun 3, 2025 | 2.38 | 2.39 | 2.37 | 2.39 | 2.39 | 3.33% | 15,017 |
| Jun 2, 2025 | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | 1.99% | 23,553 |
| May 30, 2025 | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | -0.22% | 116,350 |
| May 29, 2025 | 2.26 | 2.28 | 2.25 | 2.27 | 2.27 | 0.44% | 52,403 |
| May 28, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 1.57% | 20,268 |
| May 27, 2025 | 2.23 | 2.24 | 2.23 | 2.23 | 2.23 | 1.46% | 22,505 |
| May 23, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 4.43% | 10,225 |
| May 22, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -3.09% | 22,801 |
| May 21, 2025 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | 3.39% | 51,600 |