San Miguel Food and Beverage, Inc. (PSE:FB)
Philippines flag Philippines · Delayed Price · Currency is PHP
54.40
+0.15 (0.28%)
At close: Aug 8, 2025, 2:45 PM PST

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202554.2554.5054.2054.40-0.28%29,010
Aug 7, 202554.7054.7054.2054.25--0.64%123,770
Aug 6, 202554.4554.7554.1554.60-0.28%32,920
Aug 5, 202554.1054.9054.1054.45-0.37%13,980
Aug 4, 202554.3054.3054.0054.25-0.09%89,360
Aug 1, 202554.2554.3554.0554.20--0.09%84,790
Jul 31, 202554.3055.0054.2054.25--0.09%51,240
Jul 30, 202554.0554.3054.0554.30--39,490
Jul 29, 202554.3054.4054.2554.30--49,280
Jul 28, 202554.0554.4054.0554.30-0.37%110,230
Jul 25, 202554.1054.2054.0054.10--65,590
Jul 24, 202553.5554.1053.5554.10-0.09%159,810
Jul 23, 202553.6554.0553.5554.05-0.75%42,760
Jul 22, 202554.0054.0053.6553.65--0.65%66,290
Jul 21, 202553.8554.0553.2554.00-0.56%112,360
Jul 18, 202553.8554.0053.6553.70--27,380
Jul 17, 202554.0054.0053.2553.70--0.37%79,960
Jul 16, 202553.8054.0053.5053.90-0.19%94,700
Jul 15, 202554.0054.0053.1053.80--0.37%58,800
Jul 14, 202554.0554.1053.5054.00--0.09%73,530
Jul 11, 202554.0054.3054.0054.05-0.28%34,940
Jul 10, 202553.5054.1053.5053.90-0.75%159,080
Jul 9, 202553.5053.9053.2553.50-0.47%66,440
Jul 8, 202553.1053.5053.1053.25-0.28%50,260
Jul 7, 202553.4053.5053.0553.10--0.56%45,550
Jul 4, 202553.1553.4052.8053.40-0.47%91,670
Jul 3, 202553.4553.5052.5053.15--0.56%83,680
Jul 2, 202553.0053.4553.0053.45-0.85%138,350
Jul 1, 202552.6553.5052.6553.00-0.66%156,130
Jun 30, 202552.5553.0052.0552.65-1.15%23,700
Jun 27, 202552.0052.9552.0052.05-1.07%178,010
Jun 26, 202552.0552.1051.2051.50-0.59%191,250
Jun 25, 202551.0552.0051.0051.20--103,270
Jun 24, 202552.0052.0050.7551.20--0.97%81,150
Jun 23, 202551.4551.7051.0051.70-0.19%11,580
Jun 20, 202551.4051.7051.2051.60-0.39%11,810
Jun 19, 202551.9052.0050.9051.40--0.19%21,810
Jun 18, 202552.0052.0051.2051.50--0.96%37,670
Jun 17, 202552.0052.0550.9052.00-0.39%64,680
Jun 16, 202551.8052.0551.5051.80--7,660
Jun 13, 202552.0052.0051.4051.80-0.39%16,010
Jun 11, 202552.0052.0551.5051.60-0.19%40,950
Jun 10, 202550.1552.3050.1551.50--0.10%86,040
Jun 9, 202552.1052.4051.1551.55--0.87%40,200
Jun 5, 202552.1052.3050.0052.00-0.97%117,750
Jun 4, 202551.5052.1051.0051.50--17,290
Jun 3, 202551.8052.1050.8051.50--20,290
Jun 2, 202550.3051.8050.3051.50-2.90%46,360
May 30, 202551.8052.0050.0550.05--3.38%82,740
May 29, 202551.8052.3551.1551.80--35,600