Kingspan Group plc (KGSPY)
OTCMKTS · Delayed Price · Currency is USD
80.16
-2.85 (-3.43%)
Aug 1, 2025, 3:52 PM EDT

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202580.8581.0379.8580.1680.16-3.43%58,794
Jul 31, 202584.2484.8282.7183.0183.01-3.10%30,523
Jul 30, 202586.1987.2085.2685.6785.67-1.81%47,641
Jul 29, 202587.0287.4886.5387.2587.25-0.40%292,576
Jul 28, 202586.5587.6086.1787.6087.600.10%245,439
Jul 25, 202586.9588.4986.9587.5187.51-0.15%7,930
Jul 24, 202587.6488.4787.5987.6487.64-1.14%273,575
Jul 23, 202586.6688.6586.6688.6588.655.67%8,264
Jul 22, 202584.0185.2283.8283.8983.89-1.39%5,945
Jul 21, 202584.4985.0984.4985.0785.070.69%8,135
Jul 18, 202584.6385.3083.7684.4984.491.91%16,616
Jul 17, 202582.5983.0982.5982.9082.902.62%48,018
Jul 16, 202580.7381.1280.4980.7880.78-1.97%10,520
Jul 15, 202583.3083.5182.3882.4082.40-0.53%20,220
Jul 14, 202582.6483.8482.5682.8482.84-1.32%34,031
Jul 11, 202583.8284.6583.8283.9583.95-1.81%10,862
Jul 10, 202584.9286.4084.7885.5085.500.40%7,827
Jul 9, 202584.2585.4084.2585.1685.161.04%14,068
Jul 8, 202582.3684.9582.3684.2884.282.41%7,540
Jul 7, 202582.6983.2382.1882.3082.30-1.65%9,791
Jul 3, 202583.3784.2083.0683.6883.68-2.01%9,270
Jul 2, 202583.7085.4883.7085.4085.400.97%11,010
Jul 1, 202582.9684.9282.9684.5884.58-0.28%19,408
Jun 30, 202584.8185.3684.3584.8284.82-0.39%10,414
Jun 27, 202584.7286.0484.2985.1585.151.68%14,296
Jun 26, 202582.2683.8982.2083.7483.741.68%10,278
Jun 25, 202581.9682.5381.3882.3682.36-1.37%17,841
Jun 24, 202583.5183.9583.3383.5083.500.22%9,937
Jun 23, 202582.4684.0582.3683.3283.32-0.87%12,510
Jun 20, 202584.7184.7183.0384.0584.05-0.98%15,816
Jun 18, 202584.2386.1484.2384.8884.88-0.76%11,364
Jun 17, 202587.2687.5085.4485.5385.53-4.74%13,154
Jun 16, 202589.8190.3089.3089.7989.791.83%10,751
Jun 13, 202588.8288.8587.6288.1888.18-2.61%9,238
Jun 12, 202590.6391.0290.5090.5490.541.09%4,249
Jun 11, 202588.7490.3288.7489.5689.561.36%5,006
Jun 10, 202587.6589.4087.6588.3688.362.41%7,090
Jun 9, 202586.2287.0386.2286.2886.280.33%4,889
Jun 6, 202585.6786.4485.6586.0086.00-1.27%3,902
Jun 5, 202586.6488.0786.2387.1187.113.33%9,111
Jun 4, 202584.4485.9084.3084.3084.30-0.77%7,912
Jun 3, 202584.2184.9583.7084.9584.95-0.25%10,249
Jun 2, 202584.3385.1683.6885.1685.16-0.36%8,640
May 30, 202585.9085.9085.2785.4785.47-2.03%21,513
May 29, 202586.8688.3486.6187.2487.241.45%13,895
May 28, 202585.4486.0384.8586.0086.00-0.55%6,474
May 27, 202586.7086.9486.0486.4786.472.46%10,216
May 23, 202583.2085.3283.2084.3984.39-0.57%8,122
May 22, 202584.3585.2484.3584.8784.87-1.15%5,803
May 21, 202585.6786.5385.4985.8685.86-0.21%10,883