Hutchison Port Holdings Trust (SGX:P7VU)
Singapore · Delayed Price · Currency is SGD 0.2600
-0.0050 (-1.89%)
Last updated: Aug 11, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 529,700 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 277,400 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.92% | 2,387,500 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 1,480,900 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 667,300 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.92% | 369,400 |
| Jul 31, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | - | 935,500 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 620,800 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 2,061,300 |
| Jul 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 1,572,300 |
| Jul 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 3,107,200 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | 1,408,900 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.26% | 1,278,400 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 482,100 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 556,100 |
| Jul 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 333,000 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 2,015,200 |
| Jul 16, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | 2.22% | 450,500 |
| Jul 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 391,200 |
| Jul 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | - | 29,500 |
| Jul 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | - | 101,500 |
| Jul 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.65% | 146,200 |
| Jul 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 385,000 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 291,500 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 47,300 |
| Jul 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | - | 181,800 |
| Jul 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 761,700 |
| Jul 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 131,500 |
| Jul 1, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 52,800 |
| Jun 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 2.27% | 372,000 |
| Jun 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 2,949,400 |
| Jun 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 1,164,600 |
| Jun 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 237,000 |
| Jun 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 540,800 |
| Jun 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 994,300 |
| Jun 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 62,500 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 84,100 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 1,143,000 |
| Jun 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 170,000 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 306,600 |
| Jun 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | -2.38% | 15,000 |
| Jun 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.44% | 262,100 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 10,000 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 115,000 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 0.50% | 106,000 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.50% | 451,000 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1.52% | 71,100 |
| Jun 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -1.50% | 406,100 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 48,400 |
| Jun 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 136,500 |