Harvest Energy Leaders Plus Income ETF (TSX:HPF)
Canada · Delayed Price · Currency is CAD 2.940
+0.010 (0.34%)
Aug 8, 2025, 3:05 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | 0.34% | 39,400 |
| Aug 7, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | - | 16,034 |
| Aug 6, 2025 | 2.95 | 2.98 | 2.91 | 2.93 | 2.93 | -0.34% | 39,114 |
| Aug 5, 2025 | 2.93 | 2.94 | 2.91 | 2.94 | 2.94 | 0.68% | 4,113 |
| Aug 1, 2025 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | -1.35% | 12,606 |
| Jul 31, 2025 | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | -1.00% | 24,737 |
| Jul 30, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | 2.97 | -1.64% | 30,500 |
| Jul 29, 2025 | 3.03 | 3.04 | 3.03 | 3.04 | 3.01 | 1.00% | 801 |
| Jul 28, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | 2.98 | 1.01% | 13,900 |
| Jul 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | - | 4,401 |
| Jul 24, 2025 | 2.99 | 2.99 | 2.97 | 2.98 | 2.96 | -0.33% | 8,610 |
| Jul 23, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.97 | 1.01% | 40,435 |
| Jul 22, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.94 | 0.68% | 16,100 |
| Jul 21, 2025 | 2.97 | 2.97 | 2.94 | 2.94 | 2.92 | - | 7,100 |
| Jul 18, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.92 | -0.68% | 21,508 |
| Jul 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | 0.34% | 6,839 |
| Jul 16, 2025 | 2.99 | 2.99 | 2.94 | 2.95 | 2.92 | -1.01% | 11,516 |
| Jul 15, 2025 | 3.01 | 3.01 | 2.98 | 2.98 | 2.96 | -1.32% | 16,806 |
| Jul 14, 2025 | 3.06 | 3.06 | 3.01 | 3.02 | 2.99 | -1.31% | 16,200 |
| Jul 11, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.03 | 0.66% | 16,936 |
| Jul 10, 2025 | 3.03 | 3.04 | 3.02 | 3.04 | 3.01 | 0.66% | 29,100 |
| Jul 9, 2025 | 2.99 | 3.02 | 2.99 | 3.02 | 2.99 | -0.33% | 10,814 |
| Jul 8, 2025 | 2.96 | 3.03 | 2.95 | 3.03 | 3.00 | 3.06% | 8,714 |
| Jul 7, 2025 | 2.98 | 2.98 | 2.90 | 2.94 | 2.91 | -1.01% | 275,200 |
| Jul 4, 2025 | 2.96 | 2.97 | 2.96 | 2.97 | 2.95 | -0.67% | 3,420 |
| Jul 3, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97 | 0.67% | 200 |
| Jul 2, 2025 | 2.99 | 2.99 | 2.96 | 2.97 | 2.95 | 2.77% | 2,400 |
| Jun 30, 2025 | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -1.37% | 10,700 |
| Jun 27, 2025 | 2.94 | 2.94 | 2.92 | 2.93 | 2.91 | -0.34% | 3,400 |
| Jun 26, 2025 | 2.94 | 2.94 | 2.93 | 2.94 | 2.91 | 1.03% | 6,704 |
| Jun 25, 2025 | 2.90 | 2.92 | 2.90 | 2.91 | 2.89 | -0.34% | 11,300 |
| Jun 24, 2025 | 2.96 | 2.96 | 2.90 | 2.92 | 2.90 | -1.68% | 21,807 |
| Jun 23, 2025 | 3.09 | 3.09 | 2.96 | 2.97 | 2.95 | -2.62% | 21,248 |
| Jun 20, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | 3.03 | -0.33% | 9,400 |
| Jun 19, 2025 | 3.05 | 3.07 | 3.05 | 3.06 | 3.04 | 0.33% | 5,111 |
| Jun 18, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.03 | -0.65% | 19,600 |
| Jun 17, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.05 | 0.99% | 3,400 |
| Jun 16, 2025 | 3.08 | 3.08 | 3.03 | 3.04 | 3.02 | -0.65% | 14,303 |
| Jun 13, 2025 | 3.06 | 3.07 | 3.03 | 3.06 | 3.04 | 1.66% | 85,100 |
| Jun 12, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 2.99 | 0.67% | 71,000 |
| Jun 11, 2025 | 2.96 | 2.99 | 2.95 | 2.99 | 2.97 | 1.01% | 5,745 |
| Jun 10, 2025 | 2.91 | 2.98 | 2.91 | 2.96 | 2.94 | 1.72% | 19,946 |
| Jun 9, 2025 | 2.91 | 2.92 | 2.90 | 2.91 | 2.89 | 0.69% | 36,300 |
| Jun 6, 2025 | 2.89 | 2.90 | 2.89 | 2.89 | 2.87 | 1.05% | 2,008,600 |
| Jun 5, 2025 | 2.89 | 2.89 | 2.85 | 2.86 | 2.84 | - | 10,223 |
| Jun 4, 2025 | 2.91 | 2.91 | 2.85 | 2.86 | 2.84 | -1.72% | 6,400 |
| Jun 3, 2025 | 2.87 | 2.91 | 2.87 | 2.91 | 2.89 | 1.75% | 6,300 |
| Jun 2, 2025 | 2.89 | 2.89 | 2.84 | 2.86 | 2.84 | 1.42% | 11,300 |
| May 30, 2025 | 2.85 | 2.85 | 2.81 | 2.82 | 2.80 | -1.40% | 32,200 |
| May 29, 2025 | 2.85 | 2.87 | 2.85 | 2.86 | 2.82 | 0.35% | 12,800 |