Arif Habib Limited (PSX:AHL)
Pakistan · Delayed Price · Currency is PKR 75.42
+0.28 (0.37%)
At close: Jul 31, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 75.50 | 76.98 | 75.11 | 75.38 | 75.38 | -0.05% | 9,901 |
| Jul 31, 2025 | 76.43 | 77.00 | 75.20 | 75.42 | 75.42 | 0.37% | 31,051 |
| Jul 30, 2025 | 77.01 | 78.00 | 74.75 | 75.14 | 75.14 | -2.23% | 84,402 |
| Jul 29, 2025 | 79.24 | 80.00 | 75.50 | 76.85 | 76.85 | -2.50% | 58,954 |
| Jul 28, 2025 | 80.79 | 80.79 | 78.10 | 78.82 | 78.82 | -1.46% | 44,307 |
| Jul 25, 2025 | 81.48 | 81.48 | 79.00 | 79.99 | 79.99 | -0.01% | 33,560 |
| Jul 24, 2025 | 81.48 | 81.48 | 79.81 | 80.00 | 80.00 | -0.37% | 32,978 |
| Jul 23, 2025 | 82.80 | 82.80 | 79.90 | 80.30 | 80.30 | -1.65% | 39,667 |
| Jul 22, 2025 | 82.99 | 82.99 | 81.53 | 81.65 | 81.65 | 0.53% | 34,698 |
| Jul 21, 2025 | 81.00 | 82.90 | 80.52 | 81.22 | 81.22 | 0.25% | 31,503 |
| Jul 18, 2025 | 82.99 | 83.00 | 80.90 | 81.02 | 81.02 | -1.21% | 42,950 |
| Jul 17, 2025 | 82.00 | 83.95 | 81.03 | 82.01 | 82.01 | 0.01% | 33,616 |
| Jul 16, 2025 | 84.84 | 84.84 | 80.13 | 82.00 | 82.00 | -0.64% | 25,276 |
| Jul 15, 2025 | 84.00 | 84.00 | 81.80 | 82.53 | 82.53 | -1.37% | 58,987 |
| Jul 14, 2025 | 83.99 | 86.10 | 77.30 | 83.68 | 83.68 | 1.65% | 135,281 |
| Jul 11, 2025 | 79.80 | 84.99 | 78.00 | 82.32 | 82.32 | 4.14% | 159,315 |
| Jul 10, 2025 | 79.00 | 79.80 | 78.15 | 79.05 | 79.05 | -0.01% | 16,374 |
| Jul 9, 2025 | 78.90 | 79.90 | 77.50 | 79.06 | 79.06 | 1.72% | 39,283 |
| Jul 8, 2025 | 77.03 | 78.50 | 77.00 | 77.72 | 77.72 | 0.27% | 8,913 |
| Jul 7, 2025 | 77.50 | 78.00 | 77.01 | 77.51 | 77.51 | -0.05% | 41,929 |
| Jul 4, 2025 | 75.06 | 78.00 | 74.51 | 77.55 | 77.55 | 2.04% | 116,501 |
| Jul 3, 2025 | 75.71 | 76.50 | 75.05 | 76.00 | 76.00 | 0.01% | 16,758 |
| Jul 2, 2025 | 77.50 | 77.99 | 75.71 | 75.99 | 75.99 | -1.62% | 80,559 |
| Jul 1, 2025 | 77.00 | 77.50 | 75.55 | 77.24 | 77.24 | 2.40% | 168,756 |
| Jun 30, 2025 | 74.90 | 76.00 | 73.04 | 75.43 | 75.43 | 1.93% | 33,364 |
| Jun 27, 2025 | 73.49 | 76.00 | 72.61 | 74.00 | 74.00 | 1.79% | 27,302 |
| Jun 26, 2025 | 73.49 | 73.49 | 72.55 | 72.70 | 72.70 | -0.45% | 9,761 |
| Jun 25, 2025 | 72.99 | 73.49 | 72.51 | 73.03 | 73.03 | 0.62% | 10,324 |
| Jun 24, 2025 | 72.49 | 73.48 | 72.40 | 72.58 | 72.58 | 5.17% | 16,842 |
| Jun 23, 2025 | 72.40 | 72.99 | 68.50 | 69.01 | 69.01 | -5.22% | 58,177 |
| Jun 20, 2025 | 73.00 | 73.00 | 72.40 | 72.81 | 72.81 | 1.20% | 1,958 |
| Jun 19, 2025 | 73.49 | 73.49 | 71.05 | 71.95 | 71.95 | 0.25% | 10,814 |
| Jun 18, 2025 | 73.99 | 73.99 | 71.50 | 71.77 | 71.77 | -1.46% | 54,744 |
| Jun 17, 2025 | 73.00 | 73.97 | 72.78 | 72.83 | 72.83 | 0.10% | 25,451 |
| Jun 16, 2025 | 74.47 | 74.47 | 72.24 | 72.76 | 72.76 | -0.38% | 20,216 |
| Jun 13, 2025 | 74.99 | 74.99 | 72.25 | 73.04 | 73.04 | -2.38% | 18,933 |
| Jun 12, 2025 | 74.35 | 76.60 | 73.75 | 74.82 | 74.82 | 1.00% | 36,309 |
| Jun 11, 2025 | 73.51 | 74.90 | 72.66 | 74.08 | 74.08 | 1.13% | 62,645 |
| Jun 10, 2025 | 73.84 | 73.84 | 72.03 | 73.25 | 73.25 | 1.33% | 10,809 |
| Jun 5, 2025 | 73.90 | 73.90 | 72.00 | 72.29 | 72.29 | -1.01% | 37,617 |
| Jun 4, 2025 | 72.07 | 73.49 | 72.07 | 73.03 | 73.03 | 1.01% | 27,300 |
| Jun 3, 2025 | 73.10 | 73.88 | 72.00 | 72.30 | 72.30 | -1.07% | 56,206 |
| Jun 2, 2025 | 74.94 | 74.94 | 72.85 | 73.08 | 73.08 | 0.11% | 25,243 |
| May 30, 2025 | 73.55 | 74.00 | 72.00 | 73.00 | 73.00 | 0.39% | 60,404 |
| May 29, 2025 | 72.99 | 73.79 | 72.00 | 72.72 | 72.72 | 0.83% | 400,588 |
| May 27, 2025 | 74.00 | 74.00 | 72.00 | 72.12 | 72.12 | -0.92% | 48,427 |
| May 26, 2025 | 71.01 | 74.40 | 71.01 | 72.79 | 72.79 | -0.94% | 42,553 |
| May 23, 2025 | 74.25 | 76.89 | 73.07 | 73.48 | 73.48 | -2.25% | 84,290 |
| May 22, 2025 | 77.50 | 77.50 | 74.85 | 75.17 | 75.17 | -2.44% | 36,324 |
| May 21, 2025 | 78.99 | 78.99 | 74.00 | 77.05 | 77.05 | 0.16% | 55,845 |