Meitav Trade Investments Ltd (TLV:MTRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,477.00
+101.00 (4.25%)
At close: Jul 31, 2025, 5:14 PM IDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2,376.00 | 2,497.00 | 2,376.00 | 2,477.00 | 2,477.00 | 4.25% | 102,789 |
| Jul 30, 2025 | 2,700.00 | 2,700.00 | 2,376.00 | 2,376.00 | 2,376.00 | -10.14% | 174,314 |
| Jul 29, 2025 | 2,708.00 | 2,750.00 | 2,599.00 | 2,644.00 | 2,644.00 | -2.36% | 39,857 |
| Jul 28, 2025 | 2,753.00 | 2,855.00 | 2,678.00 | 2,708.00 | 2,708.00 | -1.63% | 85,232 |
| Jul 27, 2025 | 2,634.00 | 2,780.00 | 2,634.00 | 2,753.00 | 2,753.00 | 4.52% | 36,869 |
| Jul 24, 2025 | 2,587.00 | 2,658.00 | 2,601.00 | 2,634.00 | 2,634.00 | 1.82% | 43,357 |
| Jul 23, 2025 | 2,525.00 | 2,644.00 | 2,525.00 | 2,587.00 | 2,587.00 | 2.46% | 73,500 |
| Jul 22, 2025 | 2,488.00 | 2,555.00 | 2,465.00 | 2,525.00 | 2,525.00 | 2.98% | 47,331 |
| Jul 21, 2025 | 2,497.00 | 2,497.00 | 2,399.00 | 2,452.00 | 2,452.00 | 1.70% | 49,031 |
| Jul 20, 2025 | 2,495.00 | 2,495.00 | 2,395.00 | 2,411.00 | 2,411.00 | 0.46% | 16,306 |
| Jul 17, 2025 | 2,400.00 | 2,450.00 | 2,373.00 | 2,400.00 | 2,400.00 | 1.95% | 45,092 |
| Jul 16, 2025 | 2,410.00 | 2,410.00 | 2,320.00 | 2,354.00 | 2,354.00 | 1.47% | 49,718 |
| Jul 15, 2025 | 2,238.00 | 2,376.00 | 2,238.00 | 2,320.00 | 2,320.00 | 3.66% | 47,612 |
| Jul 14, 2025 | 2,246.00 | 2,288.00 | 2,107.00 | 2,238.00 | 2,238.00 | -0.36% | 97,443 |
| Jul 13, 2025 | 2,329.00 | 2,376.00 | 2,205.00 | 2,246.00 | 2,246.00 | -2.69% | 18,271 |
| Jul 10, 2025 | 2,317.00 | 2,317.00 | 2,295.00 | 2,308.00 | 2,308.00 | 0.57% | 10,749 |
| Jul 9, 2025 | 2,221.00 | 2,307.00 | 2,217.00 | 2,295.00 | 2,295.00 | 3.33% | 56,155 |
| Jul 8, 2025 | 2,254.00 | 2,254.00 | 2,170.00 | 2,221.00 | 2,221.00 | -1.46% | 44,706 |
| Jul 7, 2025 | 2,233.00 | 2,280.00 | 2,220.00 | 2,254.00 | 2,254.00 | 0.94% | 57,740 |
| Jul 6, 2025 | 2,140.00 | 2,317.00 | 2,139.00 | 2,233.00 | 2,233.00 | 4.35% | 55,799 |
| Jul 3, 2025 | 2,155.00 | 2,193.00 | 2,129.00 | 2,140.00 | 2,140.00 | 0.52% | 61,237 |
| Jul 2, 2025 | 2,160.00 | 2,200.00 | 2,120.00 | 2,129.00 | 2,129.00 | -1.21% | 36,859 |
| Jul 1, 2025 | 2,202.00 | 2,251.00 | 2,150.00 | 2,155.00 | 2,155.00 | -2.13% | 41,977 |
| Jun 30, 2025 | 2,100.00 | 2,202.00 | 2,100.00 | 2,202.00 | 2,202.00 | 5.36% | 88,300 |
| Jun 29, 2025 | 2,051.00 | 2,107.00 | 2,058.00 | 2,090.00 | 2,090.00 | 1.90% | 45,365 |
| Jun 26, 2025 | 2,050.00 | 2,099.00 | 2,027.00 | 2,051.00 | 2,051.00 | 0.39% | 57,679 |
| Jun 25, 2025 | 1,983.00 | 2,043.00 | 1,980.00 | 2,043.00 | 2,043.00 | 3.03% | 54,784 |
| Jun 24, 2025 | 1,982.00 | 2,059.00 | 1,972.00 | 1,983.00 | 1,983.00 | 0.05% | 116,886 |
| Jun 23, 2025 | 1,966.00 | 1,988.00 | 1,930.00 | 1,982.00 | 1,982.00 | 0.81% | 24,558 |
| Jun 22, 2025 | 1,949.00 | 1,999.00 | 1,948.00 | 1,966.00 | 1,966.00 | 0.87% | 57,646 |
| Jun 19, 2025 | 1,942.00 | 1,949.00 | 1,896.00 | 1,949.00 | 1,949.00 | 0.36% | 85,920 |
| Jun 18, 2025 | 1,880.00 | 1,945.00 | 1,867.00 | 1,942.00 | 1,942.00 | 3.30% | 67,582 |
| Jun 17, 2025 | 1,853.00 | 1,913.00 | 1,843.00 | 1,880.00 | 1,880.00 | 1.46% | 30,171 |
| Jun 16, 2025 | 1,799.00 | 1,894.00 | 1,770.00 | 1,853.00 | 1,853.00 | 3.00% | 53,629 |
| Jun 15, 2025 | 1,758.00 | 1,877.00 | 1,709.00 | 1,799.00 | 1,799.00 | 0.78% | 96,100 |
| Jun 12, 2025 | 1,918.00 | 1,918.00 | 1,770.00 | 1,785.00 | 1,785.00 | -6.93% | 95,884 |
| Jun 11, 2025 | 1,906.00 | 1,935.00 | 1,885.00 | 1,918.00 | 1,918.00 | 0.63% | 36,071 |
| Jun 10, 2025 | 1,877.00 | 1,930.00 | 1,870.00 | 1,906.00 | 1,906.00 | 1.55% | 34,168 |
| Jun 9, 2025 | 1,901.00 | 1,950.00 | 1,856.00 | 1,877.00 | 1,877.00 | -1.26% | 36,026 |
| Jun 8, 2025 | 1,866.00 | 1,922.00 | 1,866.00 | 1,901.00 | 1,901.00 | 1.88% | 21,309 |
| Jun 5, 2025 | 1,859.00 | 1,921.00 | 1,858.00 | 1,866.00 | 1,866.00 | 0.38% | 95,935 |
| Jun 4, 2025 | 1,973.00 | 1,970.00 | 1,849.00 | 1,859.00 | 1,859.00 | -5.78% | 142,148 |
| Jun 3, 2025 | 2,000.00 | 2,044.00 | 1,902.00 | 1,973.00 | 1,973.00 | 0.25% | 69,414 |
| May 29, 2025 | 2,045.00 | 2,087.00 | 1,951.00 | 1,968.00 | 1,968.00 | 0.36% | 55,521 |
| May 28, 2025 | 1,884.00 | 2,020.00 | 1,884.00 | 1,961.00 | 1,936.00 | 4.09% | 45,903 |
| May 27, 2025 | 1,828.00 | 1,900.00 | 1,813.00 | 1,884.00 | 1,859.98 | 2.78% | 55,208 |
| May 26, 2025 | 1,870.00 | 1,895.00 | 1,780.00 | 1,833.00 | 1,809.63 | -1.29% | 129,155 |
| May 25, 2025 | 1,913.00 | 2,000.00 | 1,810.00 | 1,857.00 | 1,833.33 | -2.93% | 40,533 |
| May 22, 2025 | 1,911.00 | 1,964.00 | 1,866.00 | 1,913.00 | 1,888.61 | - | 31,739 |
| May 21, 2025 | 1,997.00 | 2,000.00 | 1,876.00 | 1,913.00 | 1,888.61 | -4.21% | 97,115 |