Philip Morris (Pakistan) Limited (PSX:PMPK)
Pakistan · Delayed Price · Currency is PKR 1,300.08
+0.08 (0.01%)
At close: Aug 8, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,300.00 | 1,305.99 | 1,300.00 | 1,300.08 | 1,300.08 | 0.01% | 5,998 |
| Aug 7, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 6,454 |
| Aug 6, 2025 | 1,300.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2,047 |
| Aug 5, 2025 | 1,300.00 | 1,306.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.50% | 4,942 |
| Aug 4, 2025 | 1,300.00 | 1,307.00 | 1,300.00 | 1,306.59 | 1,306.59 | 0.51% | 9,092 |
| Aug 1, 2025 | 1,300.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 59,197 |
| Jul 29, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2 |
| Jul 28, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1 |
| Jul 23, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1 |
| Jul 17, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2 |
| Jul 16, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1 |
| Jul 10, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2 |
| Jul 9, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 12 |
| Jul 8, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 32 |
| Jul 7, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 28 |
| Jul 4, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 31 |
| Jul 3, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2 |
| Jul 2, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 9 |
| Jul 1, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 10 |
| Jun 30, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2.99% | 55 |
| Jun 27, 2025 | 1,230.00 | 1,280.00 | 1,230.00 | 1,262.25 | 1,262.25 | 2.30% | 6,893 |
| Jun 26, 2025 | 1,230.00 | 1,250.00 | 1,219.90 | 1,233.86 | 1,233.86 | 0.44% | 15,888 |
| Jun 25, 2025 | 1,127.06 | 1,255.01 | 1,127.06 | 1,228.48 | 1,228.48 | 2.60% | 8,721 |
| Jun 24, 2025 | 1,190.00 | 1,230.00 | 1,140.00 | 1,197.36 | 1,197.36 | 5.40% | 1,889 |
| Jun 23, 2025 | 1,080.00 | 1,179.75 | 1,020.00 | 1,136.01 | 1,136.01 | 3.21% | 2,000 |
| Jun 20, 2025 | 1,100.00 | 1,120.00 | 1,070.11 | 1,100.63 | 1,100.63 | - | 363 |
| Jun 19, 2025 | 1,120.50 | 1,143.75 | 1,081.35 | 1,100.67 | 1,100.67 | -1.50% | 874 |
| Jun 18, 2025 | 1,175.35 | 1,175.35 | 1,101.35 | 1,117.48 | 1,117.48 | -0.24% | 244 |
| Jun 17, 2025 | 1,180.00 | 1,180.00 | 1,110.00 | 1,120.15 | 1,120.15 | -0.67% | 638 |
| Jun 16, 2025 | 1,144.85 | 1,149.60 | 1,110.00 | 1,127.75 | 1,127.75 | -1.49% | 487 |
| Jun 13, 2025 | 1,144.70 | 1,184.00 | 1,111.35 | 1,144.85 | 1,144.85 | 2.29% | 109 |
| Jun 12, 2025 | 1,143.75 | 1,143.75 | 1,100.02 | 1,119.21 | 1,119.21 | 1.21% | 511 |
| Jun 11, 2025 | 1,169.99 | 1,169.99 | 1,100.00 | 1,105.83 | 1,105.83 | -3.46% | 144 |
| Jun 10, 2025 | 1,106.00 | 1,200.00 | 1,106.00 | 1,145.48 | 1,145.48 | -3.34% | 724 |
| Jun 5, 2025 | 1,245.00 | 1,245.00 | 1,111.02 | 1,185.00 | 1,185.00 | 1.92% | 268 |
| Jun 4, 2025 | 1,194.00 | 1,194.00 | 1,116.18 | 1,162.68 | 1,162.68 | -1.49% | 333 |
| Jun 3, 2025 | 1,285.00 | 1,285.00 | 1,160.00 | 1,180.31 | 1,180.31 | -0.77% | 1,285 |
| Jun 2, 2025 | 1,175.00 | 1,195.00 | 1,150.00 | 1,189.49 | 1,189.49 | 4.01% | 3,085 |
| May 30, 2025 | 1,100.00 | 1,179.84 | 1,083.01 | 1,143.66 | 1,143.66 | 1.66% | 99 |
| May 29, 2025 | 1,149.00 | 1,180.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1.20% | 588 |
| May 27, 2025 | 1,150.00 | 1,150.00 | 1,081.87 | 1,111.67 | 1,111.67 | -2.48% | 85 |
| May 26, 2025 | 1,169.25 | 1,169.25 | 1,085.42 | 1,139.99 | 1,139.99 | 2.35% | 67 |
| May 23, 2025 | 1,081.51 | 1,180.00 | 1,081.51 | 1,113.86 | 1,113.86 | -3.06% | 780 |
| May 22, 2025 | 1,151.50 | 1,151.50 | 1,107.33 | 1,149.03 | 1,149.03 | -0.25% | 499 |
| May 21, 2025 | 1,133.99 | 1,165.00 | 1,110.00 | 1,151.87 | 1,151.87 | 0.28% | 3,562 |
| May 20, 2025 | 1,164.99 | 1,164.99 | 1,083.01 | 1,148.65 | 1,148.65 | 3.46% | 48 |
| May 19, 2025 | 1,137.98 | 1,137.98 | 1,082.30 | 1,110.23 | 1,110.23 | 0.95% | 94 |
| May 16, 2025 | 1,125.00 | 1,160.00 | 1,082.87 | 1,099.81 | 1,099.81 | -1.57% | 541 |
| May 15, 2025 | 1,153.00 | 1,165.00 | 1,100.00 | 1,117.33 | 1,117.33 | -3.31% | 902 |
| May 14, 2025 | 1,095.99 | 1,189.31 | 1,070.00 | 1,155.60 | 1,155.60 | 6.88% | 3,226 |