23andMe Holding Co. (MEHCQ)
OTCMKTS · Delayed Price · Currency is USD
4.600
-0.150 (-3.16%)
Aug 1, 2025, 4:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.71 | 4.71 | 4.58 | 4.60 | 4.60 | -3.16% | 25,969 |
| Jul 31, 2025 | 4.64 | 4.75 | 4.64 | 4.75 | 4.75 | 1.06% | 70,610 |
| Jul 30, 2025 | 4.65 | 4.75 | 4.65 | 4.70 | 4.70 | -1.47% | 64,135 |
| Jul 29, 2025 | 4.66 | 4.77 | 4.66 | 4.77 | 4.77 | 1.49% | 40,746 |
| Jul 28, 2025 | 4.77 | 4.77 | 4.60 | 4.70 | 4.70 | -1.26% | 34,039 |
| Jul 25, 2025 | 4.72 | 4.85 | 4.72 | 4.76 | 4.76 | -2.06% | 39,016 |
| Jul 24, 2025 | 4.76 | 4.89 | 4.75 | 4.86 | 4.86 | 2.10% | 31,751 |
| Jul 23, 2025 | 4.77 | 4.92 | 4.76 | 4.76 | 4.76 | -1.08% | 28,191 |
| Jul 22, 2025 | 4.78 | 4.87 | 4.73 | 4.81 | 4.81 | -0.78% | 29,721 |
| Jul 21, 2025 | 4.73 | 4.95 | 4.65 | 4.85 | 4.85 | -1.02% | 68,111 |
| Jul 18, 2025 | 4.70 | 4.95 | 4.33 | 4.90 | 4.90 | 3.16% | 196,830 |
| Jul 17, 2025 | 4.85 | 4.86 | 4.51 | 4.75 | 4.75 | -3.46% | 97,240 |
| Jul 16, 2025 | 4.85 | 4.94 | 4.82 | 4.92 | 4.92 | 1.44% | 75,437 |
| Jul 15, 2025 | 4.87 | 4.97 | 4.85 | 4.85 | 4.85 | -1.82% | 60,457 |
| Jul 14, 2025 | 4.80 | 5.25 | 4.79 | 4.94 | 4.94 | 0.32% | 212,116 |
| Jul 11, 2025 | 4.97 | 4.98 | 4.80 | 4.92 | 4.92 | -0.32% | 101,818 |
| Jul 10, 2025 | 4.60 | 4.99 | 4.48 | 4.94 | 4.94 | 5.11% | 117,905 |
| Jul 9, 2025 | 4.64 | 4.89 | 4.50 | 4.70 | 4.70 | 1.73% | 152,369 |
| Jul 8, 2025 | 4.55 | 4.85 | 4.52 | 4.62 | 4.62 | -4.15% | 268,796 |
| Jul 7, 2025 | 4.82 | 4.90 | 4.61 | 4.82 | 4.82 | -1.63% | 63,183 |
| Jul 3, 2025 | 4.90 | 4.95 | 4.83 | 4.90 | 4.90 | -0.51% | 181,767 |
| Jul 2, 2025 | 4.92 | 5.00 | 4.90 | 4.93 | 4.93 | -0.10% | 79,439 |
| Jul 1, 2025 | 5.00 | 5.03 | 4.79 | 4.93 | 4.93 | -0.60% | 191,626 |
| Jun 30, 2025 | 4.69 | 5.30 | 4.40 | 4.96 | 4.96 | 14.02% | 482,820 |
| Jun 27, 2025 | 4.10 | 4.40 | 4.06 | 4.35 | 4.35 | 1.87% | 40,078 |
| Jun 26, 2025 | 4.05 | 4.39 | 4.05 | 4.27 | 4.27 | 0.71% | 27,719 |
| Jun 25, 2025 | 4.23 | 4.27 | 4.08 | 4.24 | 4.24 | -1.40% | 35,348 |
| Jun 24, 2025 | 4.32 | 4.38 | 4.21 | 4.30 | 4.30 | -1.15% | 75,496 |
| Jun 23, 2025 | 4.26 | 4.60 | 4.15 | 4.35 | 4.35 | -0.23% | 72,445 |
| Jun 20, 2025 | 4.58 | 4.75 | 4.10 | 4.36 | 4.36 | -2.46% | 94,923 |
| Jun 18, 2025 | 3.93 | 4.73 | 3.91 | 4.47 | 4.47 | 12.31% | 301,979 |
| Jun 17, 2025 | 4.12 | 4.14 | 3.85 | 3.98 | 3.98 | -5.24% | 364,167 |
| Jun 16, 2025 | 4.60 | 4.90 | 3.71 | 4.20 | 4.20 | -23.50% | 671,647 |
| Jun 13, 2025 | 5.01 | 5.55 | 4.91 | 5.49 | 5.49 | 6.60% | 248,511 |
| Jun 12, 2025 | 5.15 | 5.36 | 4.88 | 5.15 | 5.15 | -7.54% | 377,273 |
| Jun 11, 2025 | 5.16 | 5.57 | 5.15 | 5.57 | 5.57 | 2.96% | 354,618 |
| Jun 10, 2025 | 5.68 | 5.85 | 4.27 | 5.41 | 5.41 | -11.60% | 1,467,236 |
| Jun 9, 2025 | 5.65 | 6.21 | 5.50 | 6.12 | 6.12 | 8.32% | 354,909 |
| Jun 6, 2025 | 4.89 | 5.77 | 4.75 | 5.65 | 5.65 | 14.84% | 804,874 |
| Jun 5, 2025 | 4.25 | 5.30 | 4.25 | 4.92 | 4.92 | 24.09% | 674,761 |
| Jun 4, 2025 | 3.90 | 4.00 | 3.80 | 3.97 | 3.97 | 2.99% | 145,699 |
| Jun 3, 2025 | 3.70 | 3.95 | 3.53 | 3.85 | 3.85 | 2.39% | 685,035 |
| Jun 2, 2025 | 3.31 | 3.99 | 3.31 | 3.76 | 3.76 | 20.90% | 903,326 |
| May 30, 2025 | 3.00 | 3.18 | 3.00 | 3.11 | 3.11 | 1.97% | 174,508 |
| May 29, 2025 | 2.75 | 3.05 | 2.75 | 3.05 | 3.05 | 5.54% | 207,602 |
| May 28, 2025 | 3.00 | 3.00 | 2.70 | 2.89 | 2.89 | -6.77% | 402,618 |
| May 27, 2025 | 3.18 | 3.33 | 2.76 | 3.10 | 3.10 | -6.06% | 575,316 |
| May 23, 2025 | 3.30 | 3.44 | 2.93 | 3.30 | 3.30 | -2.37% | 446,217 |
| May 22, 2025 | 3.10 | 3.39 | 3.10 | 3.38 | 3.38 | 4.32% | 419,078 |
| May 21, 2025 | 3.40 | 3.54 | 2.72 | 3.24 | 3.24 | -3.69% | 868,749 |