Singapore Telecommunications Limited (SGX:Z77)
Singapore · Delayed Price · Currency is SGD 3.930
+0.010 (0.26%)
At close: Aug 12, 2025, 5:00 PM SGT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.95 | 3.98 | 3.91 | 3.92 | - | - | 171,940 |
| Aug 11, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | - | -1.01% | 164,040 |
| Aug 8, 2025 | 4.01 | 4.01 | 3.96 | 3.96 | - | -1.25% | 157,300 |
| Aug 7, 2025 | 4.01 | 4.02 | 3.99 | 4.01 | - | 0.25% | 101,790 |
| Aug 6, 2025 | 4.01 | 4.03 | 3.99 | 4.00 | - | 0.25% | 116,110 |
| Aug 5, 2025 | 4.01 | 4.01 | 3.97 | 3.99 | - | -0.25% | 169,240 |
| Aug 4, 2025 | 3.92 | 4.00 | 3.91 | 4.00 | - | 2.56% | 90,230 |
| Aug 1, 2025 | 3.90 | 3.91 | 3.89 | 3.90 | - | - | 89,710 |
| Jul 31, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | - | -2.26% | 127,270 |
| Jul 30, 2025 | 4.05 | 4.05 | 3.98 | 3.99 | - | -0.99% | 184,240 |
| Jul 29, 2025 | 4.07 | 4.07 | 4.01 | 4.03 | - | -0.98% | 235,960 |
| Jul 28, 2025 | 4.11 | 4.11 | 4.07 | 4.07 | - | -0.49% | 131,400 |
| Jul 25, 2025 | 4.10 | 4.11 | 4.07 | 4.09 | - | -1.45% | 132,620 |
| Jul 24, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | - | 0.97% | 133,630 |
| Jul 23, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | - | -0.96% | 155,510 |
| Jul 22, 2025 | 4.16 | 4.16 | 4.11 | 4.15 | - | 0.24% | 295,610 |
| Jul 21, 2025 | 4.15 | 4.20 | 4.14 | 4.14 | - | -0.24% | 149,570 |
| Jul 18, 2025 | 4.15 | 4.16 | 4.14 | 4.15 | - | -0.48% | 109,130 |
| Jul 17, 2025 | 4.07 | 4.17 | 4.07 | 4.17 | - | 2.96% | 154,510 |
| Jul 16, 2025 | 4.05 | 4.06 | 4.03 | 4.05 | - | 0.25% | 127,420 |
| Jul 15, 2025 | 4.07 | 4.08 | 4.03 | 4.04 | - | -0.25% | 295,990 |
| Jul 14, 2025 | 4.06 | 4.09 | 4.04 | 4.05 | - | -0.49% | 138,680 |
| Jul 11, 2025 | 4.02 | 4.09 | 4.02 | 4.07 | - | 1.50% | 151,740 |
| Jul 10, 2025 | 3.97 | 4.01 | 3.97 | 4.01 | - | 1.78% | 263,360 |
| Jul 9, 2025 | 3.96 | 3.98 | 3.94 | 3.94 | - | -0.25% | 45,710 |
| Jul 8, 2025 | 3.91 | 3.97 | 3.91 | 3.95 | - | 1.28% | 203,170 |
| Jul 7, 2025 | 3.86 | 3.90 | 3.85 | 3.90 | - | 1.30% | 66,690 |
| Jul 4, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | - | -0.26% | 89,520 |
| Jul 3, 2025 | 3.87 | 3.87 | 3.84 | 3.86 | - | -0.26% | 87,000 |
| Jul 2, 2025 | 3.86 | 3.91 | 3.86 | 3.87 | - | 0.26% | 98,170 |
| Jul 1, 2025 | 3.83 | 3.90 | 3.83 | 3.86 | - | 0.78% | 195,340 |
| Jun 30, 2025 | 3.84 | 3.85 | 3.79 | 3.83 | - | - | 115,780 |
| Jun 27, 2025 | 3.80 | 3.85 | 3.80 | 3.83 | - | 0.26% | 61,150 |
| Jun 26, 2025 | 3.78 | 3.82 | 3.75 | 3.82 | - | 0.26% | 62,660 |
| Jun 25, 2025 | 3.83 | 3.83 | 3.77 | 3.81 | - | -0.52% | 170,000 |
| Jun 24, 2025 | 3.87 | 3.90 | 3.83 | 3.83 | - | -1.79% | 161,280 |
| Jun 23, 2025 | 3.87 | 3.90 | 3.85 | 3.90 | - | 0.78% | 97,280 |
| Jun 20, 2025 | 3.90 | 3.91 | 3.87 | 3.87 | - | -0.77% | 135,510 |
| Jun 19, 2025 | 3.97 | 3.97 | 3.90 | 3.90 | - | -1.76% | 94,320 |
| Jun 18, 2025 | 3.93 | 3.97 | 3.93 | 3.97 | - | 1.28% | 155,430 |
| Jun 17, 2025 | 3.96 | 3.97 | 3.91 | 3.92 | - | -0.51% | 182,680 |
| Jun 16, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | - | -0.25% | 174,540 |
| Jun 13, 2025 | 3.99 | 3.99 | 3.94 | 3.95 | - | -1.00% | 124,230 |
| Jun 12, 2025 | 3.96 | 4.00 | 3.96 | 3.99 | - | 0.76% | 152,930 |
| Jun 11, 2025 | 3.91 | 3.96 | 3.91 | 3.96 | - | 1.80% | 119,550 |
| Jun 10, 2025 | 3.88 | 3.90 | 3.87 | 3.89 | - | 0.26% | 184,560 |
| Jun 9, 2025 | 3.89 | 3.89 | 3.85 | 3.88 | - | -0.26% | 97,010 |
| Jun 6, 2025 | 3.88 | 3.90 | 3.87 | 3.89 | - | 0.78% | 178,790 |
| Jun 5, 2025 | 3.89 | 3.90 | 3.84 | 3.86 | - | -0.52% | 118,680 |
| Jun 4, 2025 | 3.84 | 3.88 | 3.81 | 3.88 | - | 1.57% | 107,700 |