Advanced Petrochemical Company (TADAWUL:2330)
Saudi Arabia · Delayed Price · Currency is SAR 31.00
-0.36 (-1.15%)
Jul 31, 2025, 3:18 PM AST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 31.30 | 31.50 | 30.96 | 31.00 | 31.00 | -1.15% | 443,043 |
| Jul 30, 2025 | 31.30 | 31.38 | 30.94 | 31.36 | 31.36 | 0.19% | 452,380 |
| Jul 29, 2025 | 31.50 | 31.62 | 31.18 | 31.30 | 31.30 | -1.01% | 515,504 |
| Jul 28, 2025 | 31.60 | 32.16 | 31.50 | 31.62 | 31.62 | 0.13% | 734,906 |
| Jul 27, 2025 | 31.90 | 32.20 | 31.42 | 31.58 | 31.58 | -1.00% | 490,952 |
| Jul 24, 2025 | 32.90 | 32.90 | 31.76 | 31.90 | 31.90 | -3.33% | 609,530 |
| Jul 23, 2025 | 32.60 | 33.34 | 32.60 | 33.00 | 33.00 | 1.23% | 718,280 |
| Jul 22, 2025 | 33.48 | 33.66 | 32.38 | 32.60 | 32.60 | -2.69% | 570,828 |
| Jul 21, 2025 | 33.84 | 33.84 | 32.70 | 33.50 | 33.50 | -1.06% | 493,967 |
| Jul 20, 2025 | 33.30 | 33.98 | 33.28 | 33.86 | 33.86 | 1.68% | 825,182 |
| Jul 17, 2025 | 32.54 | 33.30 | 32.36 | 33.30 | 33.30 | 2.46% | 817,630 |
| Jul 16, 2025 | 32.50 | 33.50 | 32.28 | 32.50 | 32.50 | 0.06% | 1,803,346 |
| Jul 15, 2025 | 31.72 | 32.48 | 31.12 | 32.48 | 32.48 | 3.18% | 1,864,606 |
| Jul 14, 2025 | 31.68 | 32.14 | 30.80 | 31.48 | 31.48 | 0.32% | 2,642,350 |
| Jul 13, 2025 | 31.00 | 31.44 | 30.90 | 31.38 | 31.38 | 1.36% | 819,693 |
| Jul 10, 2025 | 30.68 | 30.98 | 30.62 | 30.96 | 30.96 | 0.85% | 477,757 |
| Jul 9, 2025 | 30.32 | 30.70 | 30.18 | 30.70 | 30.70 | 1.25% | 252,022 |
| Jul 8, 2025 | 30.84 | 30.84 | 30.22 | 30.32 | 30.32 | -1.75% | 252,659 |
| Jul 7, 2025 | 30.46 | 30.86 | 30.16 | 30.86 | 30.86 | 1.31% | 450,227 |
| Jul 6, 2025 | 30.72 | 30.90 | 30.44 | 30.46 | 30.46 | -0.13% | 380,483 |
| Jul 3, 2025 | 30.26 | 31.10 | 30.24 | 30.50 | 30.50 | 0.66% | 544,445 |
| Jul 2, 2025 | 30.80 | 30.80 | 30.06 | 30.30 | 30.30 | -1.62% | 302,409 |
| Jul 1, 2025 | 30.98 | 31.28 | 30.50 | 30.80 | 30.80 | -0.58% | 369,012 |
| Jun 30, 2025 | 30.70 | 31.06 | 30.60 | 30.98 | 30.98 | 0.91% | 254,130 |
| Jun 29, 2025 | 30.90 | 31.30 | 30.54 | 30.70 | 30.70 | -0.97% | 355,899 |
| Jun 26, 2025 | 30.60 | 31.00 | 30.00 | 31.00 | 31.00 | 1.31% | 634,064 |
| Jun 25, 2025 | 30.35 | 30.80 | 30.05 | 30.60 | 30.60 | 1.32% | 509,672 |
| Jun 24, 2025 | 29.40 | 30.45 | 29.35 | 30.20 | 30.20 | 3.60% | 813,164 |
| Jun 23, 2025 | 28.40 | 29.30 | 28.40 | 29.15 | 29.15 | 2.82% | 280,689 |
| Jun 22, 2025 | 27.95 | 28.95 | 27.95 | 28.35 | 28.35 | 1.98% | 388,996 |
| Jun 19, 2025 | 28.10 | 28.25 | 27.70 | 27.80 | 27.80 | -1.07% | 383,233 |
| Jun 18, 2025 | 28.00 | 28.30 | 27.80 | 28.10 | 28.10 | 1.26% | 231,439 |
| Jun 17, 2025 | 28.95 | 29.15 | 27.75 | 27.75 | 27.75 | -3.98% | 573,083 |
| Jun 16, 2025 | 28.70 | 29.60 | 28.70 | 28.90 | 28.90 | 0.35% | 333,939 |
| Jun 15, 2025 | 28.50 | 29.05 | 28.05 | 28.80 | 28.80 | 0.70% | 273,403 |
| Jun 12, 2025 | 29.35 | 29.35 | 28.60 | 28.60 | 28.60 | -3.05% | 375,622 |
| Jun 11, 2025 | 29.30 | 29.60 | 29.30 | 29.50 | 29.50 | -1.67% | 141,026 |
| May 29, 2025 | 29.60 | 30.00 | 29.50 | 30.00 | 30.00 | 1.35% | 302,466 |
| May 28, 2025 | 29.30 | 29.75 | 29.30 | 29.60 | 29.60 | 1.02% | 270,322 |
| May 27, 2025 | 29.60 | 29.70 | 29.25 | 29.30 | 29.30 | -1.01% | 350,330 |
| May 26, 2025 | 29.80 | 29.80 | 29.40 | 29.60 | 29.60 | -0.84% | 295,437 |
| May 25, 2025 | 29.40 | 30.40 | 29.30 | 29.85 | 29.85 | 1.53% | 377,364 |
| May 22, 2025 | 29.90 | 30.15 | 29.35 | 29.40 | 29.40 | -3.13% | 529,102 |
| May 21, 2025 | 30.25 | 30.50 | 29.95 | 30.35 | 30.35 | -0.16% | 206,403 |
| May 20, 2025 | 29.85 | 30.60 | 29.75 | 30.40 | 30.40 | 2.01% | 341,133 |
| May 19, 2025 | 30.00 | 30.30 | 29.45 | 29.80 | 29.80 | -0.67% | 458,706 |
| May 18, 2025 | 30.45 | 30.60 | 30.00 | 30.00 | 30.00 | -1.48% | 340,455 |
| May 15, 2025 | 31.10 | 31.40 | 30.45 | 30.45 | 30.45 | -2.09% | 580,902 |
| May 14, 2025 | 31.15 | 31.20 | 30.75 | 31.10 | 31.10 | - | 370,415 |
| May 13, 2025 | 31.35 | 31.40 | 30.75 | 31.10 | 31.10 | -0.48% | 393,622 |